Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1 | 1 | 0.9 | 0.96 | 7.68 | -0.04 (-4%) | 200,500 |
2 Feb 2022 | USD | 1.06 | 1.06 | 0.97 | 1 | 8 | -0.05 (-4.76%) | 269,000 |
1 Feb 2022 | USD | 0.98 | 1.08 | 0.98 | 1.05 | 8.4 | +0.07 (+7.14%) | 300,100 |
31 Jan 2022 | USD | 0.87 | 1.03 | 0.87 | 0.98 | 7.84 | +0.09 (+10.11%) | 344,600 |
28 Jan 2022 | USD | 0.86 | 0.94 | 0.82 | 0.89 | 7.12 | +0.05 (+5.95%) | 194,000 |
27 Jan 2022 | USD | 0.9 | 0.94 | 0.82 | 0.84 | 6.72 | -0.07 (-7.69%) | 195,900 |
26 Jan 2022 | USD | 0.98 | 1.07 | 0.89 | 0.91 | 7.28 | -0.01 (-1.09%) | 409,200 |
25 Jan 2022 | USD | 0.882 | 0.97 | 0.81 | 0.92 | 7.36 | +0.082 (+9.80%) | 441,471 |
24 Jan 2022 | USD | 0.8235 | 0.84 | 0.7501 | 0.8379 | 6.7032 | -0.032 (-3.69%) | 773,713 |
21 Jan 2022 | USD | 0.93 | 0.95 | 0.85 | 0.87 | 6.96 | -0.06 (-6.45%) | 558,200 |
20 Jan 2022 | USD | 1.07 | 1.11 | 0.88 | 0.93 | 7.44 | -0.13 (-12.26%) | 950,100 |
19 Jan 2022 | USD | 1.08 | 1.1 | 1.03 | 1.06 | 8.48 | -0.02 (-1.85%) | 361,700 |
18 Jan 2022 | USD | 1.16 | 1.19 | 1.06 | 1.08 | 8.64 | -0.05 (-4.42%) | 425,500 |
14 Jan 2022 | USD | 1.1 | 1.15 | 1.07 | 1.13 | 9.04 | +0.02 (+1.80%) | 220,300 |
13 Jan 2022 | USD | 1.21 | 1.22 | 1.11 | 1.11 | 8.88 | -0.12 (-9.76%) | 381,900 |
12 Jan 2022 | USD | 1.29 | 1.3 | 1.22 | 1.23 | 9.84 | -0.03 (-2.38%) | 185,000 |
11 Jan 2022 | USD | 1.22 | 1.29 | 1.21 | 1.26 | 10.08 | +0.05 (+4.13%) | 235,700 |
10 Jan 2022 | USD | 1.25 | 1.25 | 1.18 | 1.21 | 9.68 | -0.04 (-3.20%) | 323,900 |
7 Jan 2022 | USD | 1.27 | 1.31 | 1.24 | 1.25 | 10 | 0.0 (0.0%) | 237,100 |
6 Jan 2022 | USD | 1.28 | 1.3 | 1.2 | 1.25 | 10 | -0.03 (-2.34%) | 373,900 |
5 Jan 2022 | USD | 1.37 | 1.42 | 1.26 | 1.28 | 10.24 | -0.1 (-7.25%) | 337,300 |
4 Jan 2022 | USD | 1.39 | 1.43 | 1.34 | 1.38 | 11.04 | -0.01 (-0.72%) | 207,500 |
3 Jan 2022 | USD | 1.32 | 1.41 | 1.3 | 1.39 | 11.12 | +0.07 (+5.30%) | 252,700 |
31 Dec 2021 | USD | 1.33 | 1.39 | 1.3 | 1.32 | 10.56 | -0.03 (-2.22%) | 628,400 |
30 Dec 2021 | USD | 1.32 | 1.41 | 1.3 | 1.35 | 10.8 | +0.04 (+3.05%) | 686,500 |
29 Dec 2021 | USD | 1.33 | 1.36 | 1.28 | 1.31 | 10.48 | -0.03 (-2.24%) | 776,200 |
28 Dec 2021 | USD | 1.39 | 1.42 | 1.34 | 1.34 | 10.72 | -0.05 (-3.60%) | 329,300 |
27 Dec 2021 | USD | 1.52 | 1.52 | 1.37 | 1.39 | 11.12 | -0.15 (-9.74%) | 1,038,900 |
23 Dec 2021 | USD | 1.53 | 1.55 | 1.49 | 1.54 | 12.32 | +0.02 (+1.32%) | 262,800 |
22 Dec 2021 | USD | 1.54 | 1.57 | 1.48 | 1.52 | 12.16 | +0.01 (+0.66%) | 567,000 |