Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 1.133 | 1.147 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 39,300 |
1 Feb 2022 | USD | 1.022 | 1.09 | 1.02 | 1.09 | 1.09 | +0.088 (+8.78%) | 57,400 |
31 Jan 2022 | USD | 1.01 | 1.05 | 0.97 | 1.002 | 1.002 | -0.008 (-0.79%) | 26,300 |
28 Jan 2022 | USD | 1.013 | 1.013 | 0.97 | 1.01 | 1.01 | +0.001 (+0.10%) | 13,500 |
27 Jan 2022 | USD | 1.129 | 1.13 | 0.986 | 1.009 | 1.009 | -0.011 (-1.08%) | 13,100 |
26 Jan 2022 | USD | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | +0.048 (+4.94%) | 43,200 |
25 Jan 2022 | USD | 0.875 | 0.998 | 0.875 | 0.972 | 0.972 | +0.085 (+9.58%) | 42,100 |
24 Jan 2022 | USD | 0.861 | 0.91 | 0.79 | 0.887 | 0.887 | -0.033 (-3.59%) | 171,200 |
21 Jan 2022 | USD | 0.997 | 0.997 | 0.9 | 0.92 | 0.92 | -0.077 (-7.72%) | 62,400 |
20 Jan 2022 | USD | 1.028 | 1.031 | 0.997 | 0.997 | 0.997 | -0.033 (-3.20%) | 25,800 |
19 Jan 2022 | USD | 1.07 | 1.07 | 1.006 | 1.03 | 1.03 | -0.07 (-6.36%) | 50,900 |
18 Jan 2022 | USD | 1.167 | 1.167 | 1.05 | 1.1 | 1.1 | -0.09 (-7.56%) | 56,300 |
14 Jan 2022 | USD | 1.13 | 1.219 | 1.13 | 1.19 | 1.19 | -0.004 (-0.34%) | 23,900 |
13 Jan 2022 | USD | 1.235 | 1.26 | 1.194 | 1.194 | 1.194 | -0.035 (-2.85%) | 23,000 |
12 Jan 2022 | USD | 1.19 | 1.229 | 1.152 | 1.229 | 1.229 | +0.079 (+6.87%) | 37,500 |
11 Jan 2022 | USD | 1.157 | 1.16 | 1.13 | 1.15 | 1.15 | +0.04 (+3.60%) | 12,100 |
10 Jan 2022 | USD | 1.153 | 1.153 | 1.086 | 1.11 | 1.11 | -0.038 (-3.31%) | 28,700 |
7 Jan 2022 | USD | 1.122 | 1.148 | 1.1 | 1.148 | 1.148 | +0.035 (+3.14%) | 39,600 |
6 Jan 2022 | USD | 1.13 | 1.13 | 1.1 | 1.113 | 1.113 | +0.013 (+1.18%) | 35,500 |
5 Jan 2022 | USD | 1.1 | 1.13 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 19,500 |
4 Jan 2022 | USD | 1.05 | 1.13 | 1.04 | 1.1 | 1.1 | +0.07 (+6.80%) | 10,300 |
3 Jan 2022 | USD | 1.01 | 1.03 | 0.95 | 1.03 | 1.03 | +0.02 (+1.98%) | 17,000 |
31 Dec 2021 | USD | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 72,200 |
30 Dec 2021 | USD | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -0.008 (-0.80%) | 23,800 |
29 Dec 2021 | USD | 1.01 | 1.04 | 0.99 | 0.998 | 0.998 | -0.012 (-1.19%) | 59,100 |
28 Dec 2021 | USD | 1.07 | 1.07 | 0.991 | 1.01 | 1.01 | -0.04 (-3.81%) | 40,100 |
27 Dec 2021 | USD | 1.001 | 1.16 | 1.001 | 1.05 | 1.05 | +0.04 (+3.96%) | 61,500 |
23 Dec 2021 | USD | 1.024 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 26,700 |
22 Dec 2021 | USD | 1.03 | 1.04 | 0.97 | 1.01 | 1.01 | -0.02 (-1.94%) | 57,300 |
21 Dec 2021 | USD | 1.11 | 1.11 | 0.99 | 1.03 | 1.03 | +0.051 (+5.21%) | 41,400 |