Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.76 | 0.82 | 0.76 | 0.81 | 4.86 | +0.02 (+2.53%) | 92,800 |
16 Feb 2022 | USD | 0.82 | 0.83 | 0.78 | 0.79 | 4.74 | -0.02 (-2.47%) | 57,700 |
15 Feb 2022 | USD | 0.81 | 0.83 | 0.78 | 0.81 | 4.86 | +0.03 (+3.85%) | 34,300 |
14 Feb 2022 | USD | 0.83 | 0.83 | 0.76 | 0.78 | 4.68 | -0.03 (-3.70%) | 10,100 |
11 Feb 2022 | USD | 0.81 | 0.82 | 0.78 | 0.81 | 4.86 | +0.02 (+2.53%) | 105,600 |
10 Feb 2022 | USD | 0.78 | 0.82 | 0.75 | 0.79 | 4.74 | +0.03 (+3.95%) | 79,300 |
9 Feb 2022 | USD | 0.75 | 0.78 | 0.74 | 0.76 | 4.56 | +0.02 (+2.70%) | 116,100 |
8 Feb 2022 | USD | 0.79 | 0.79 | 0.74 | 0.74 | 4.44 | -0.03 (-3.90%) | 69,500 |
7 Feb 2022 | USD | 0.79 | 0.81 | 0.75 | 0.77 | 4.62 | 0.0 (0.0%) | 35,400 |
4 Feb 2022 | USD | 0.82 | 0.82 | 0.73 | 0.77 | 4.62 | -0.02 (-2.53%) | 113,100 |
3 Feb 2022 | USD | 0.83 | 0.83 | 0.76 | 0.79 | 4.74 | -0.03 (-3.66%) | 85,900 |
2 Feb 2022 | USD | 0.82 | 0.82 | 0.75 | 0.82 | 4.92 | +0.03 (+3.80%) | 27,500 |
1 Feb 2022 | USD | 0.75 | 0.82 | 0.72 | 0.79 | 4.74 | +0.04 (+5.33%) | 90,700 |
31 Jan 2022 | USD | 0.68 | 0.75 | 0.68 | 0.75 | 4.5 | +0.06 (+8.70%) | 90,900 |
28 Jan 2022 | USD | 0.67 | 0.72 | 0.67 | 0.69 | 4.14 | -0.02 (-2.82%) | 17,500 |
27 Jan 2022 | USD | 0.73 | 0.73 | 0.69 | 0.71 | 4.26 | -0.02 (-2.74%) | 88,800 |
26 Jan 2022 | USD | 0.71 | 0.75 | 0.69 | 0.73 | 4.38 | +0.018 (+2.48%) | 78,600 |
25 Jan 2022 | USD | 0.7299 | 0.7299 | 0.6923 | 0.7123 | 4.2738 | -0.018 (-2.42%) | 45,021 |
24 Jan 2022 | USD | 0.73 | 0.74 | 0.66 | 0.73 | 4.38 | -0.01 (-1.35%) | 419,529 |
21 Jan 2022 | USD | 0.77 | 0.79 | 0.71 | 0.74 | 4.44 | -0.05 (-6.33%) | 111,900 |
20 Jan 2022 | USD | 0.75 | 0.8 | 0.75 | 0.79 | 4.74 | +0.03 (+3.95%) | 147,600 |
19 Jan 2022 | USD | 0.78 | 0.8 | 0.71 | 0.76 | 4.56 | -0.03 (-3.80%) | 344,100 |
18 Jan 2022 | USD | 0.82 | 0.82 | 0.78 | 0.79 | 4.74 | -0.02 (-2.47%) | 131,500 |
14 Jan 2022 | USD | 0.83 | 0.83 | 0.79 | 0.81 | 4.86 | -0.02 (-2.41%) | 91,600 |
13 Jan 2022 | USD | 0.83 | 0.85 | 0.8 | 0.83 | 4.98 | 0.0 (0.0%) | 98,800 |
12 Jan 2022 | USD | 0.85 | 0.85 | 0.81 | 0.83 | 4.98 | +0.02 (+2.47%) | 75,700 |
11 Jan 2022 | USD | 0.79 | 0.85 | 0.79 | 0.81 | 4.86 | 0.0 (0.0%) | 62,400 |
10 Jan 2022 | USD | 0.81 | 0.85 | 0.78 | 0.81 | 4.86 | -0.02 (-2.41%) | 222,100 |
7 Jan 2022 | USD | 0.81 | 0.85 | 0.8 | 0.83 | 4.98 | +0.02 (+2.47%) | 102,000 |
6 Jan 2022 | USD | 0.8 | 0.85 | 0.8 | 0.81 | 4.86 | 0.0 (0.0%) | 94,200 |