Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.8699 | 0.8699 | 0.8304 | 0.834 | 0.834 | -0.03 (-3.47%) | 900,323 |
16 Feb 2022 | USD | 0.875 | 0.875 | 0.86 | 0.864 | 0.864 | -0.006 (-0.69%) | 656,838 |
15 Feb 2022 | USD | 0.8612 | 0.8771 | 0.8605 | 0.87 | 0.87 | +0.008 (+0.93%) | 1,054,193 |
14 Feb 2022 | USD | 0.86 | 0.8769 | 0.86 | 0.862 | 0.862 | -0.008 (-0.92%) | 893,819 |
11 Feb 2022 | USD | 0.8676 | 0.885 | 0.86 | 0.87 | 0.87 | +0.002 (+0.28%) | 1,140,081 |
10 Feb 2022 | USD | 0.8705 | 0.885 | 0.8651 | 0.8676 | 0.8676 | -0.012 (-1.41%) | 726,947 |
9 Feb 2022 | USD | 0.8761 | 0.8888 | 0.8611 | 0.88 | 0.88 | +0.022 (+2.62%) | 1,714,951 |
8 Feb 2022 | USD | 0.86 | 0.8775 | 0.855 | 0.8575 | 0.8575 | -0.001 (-0.12%) | 1,092,588 |
7 Feb 2022 | USD | 0.845 | 0.86 | 0.8304 | 0.8585 | 0.8585 | +0.018 (+2.13%) | 1,051,802 |
4 Feb 2022 | USD | 0.83 | 0.85 | 0.822 | 0.8406 | 0.8406 | +0.008 (+0.91%) | 1,858,818 |
3 Feb 2022 | USD | 0.841 | 0.843 | 0.83 | 0.833 | 0.833 | -0.01 (-1.16%) | 970,082 |
2 Feb 2022 | USD | 0.83 | 0.844 | 0.8272 | 0.8428 | 0.8428 | +0.013 (+1.54%) | 960,189 |
1 Feb 2022 | USD | 0.8101 | 0.8399 | 0.81 | 0.83 | 0.83 | +0.006 (+0.69%) | 1,932,183 |
31 Jan 2022 | USD | 0.815 | 0.8352 | 0.8 | 0.8243 | 0.8243 | +0.002 (+0.29%) | 2,095,721 |
28 Jan 2022 | USD | 0.801 | 0.823 | 0.8 | 0.8219 | 0.8219 | +0.022 (+2.74%) | 1,364,283 |
27 Jan 2022 | USD | 0.822 | 0.84 | 0.8 | 0.8 | 0.8 | -0.025 (-3.03%) | 2,652,786 |
26 Jan 2022 | USD | 0.826 | 0.849 | 0.82 | 0.825 | 0.825 | -0.002 (-0.29%) | 1,206,196 |
25 Jan 2022 | USD | 0.835 | 0.84 | 0.81 | 0.8274 | 0.8274 | -0.01 (-1.15%) | 1,875,265 |
24 Jan 2022 | USD | 0.8601 | 0.864 | 0.81 | 0.837 | 0.837 | -0.023 (-2.70%) | 4,250,847 |
21 Jan 2022 | USD | 0.88 | 0.92 | 0.86 | 0.8602 | 0.8602 | -0.035 (-3.89%) | 2,217,387 |
20 Jan 2022 | USD | 0.89 | 0.9199 | 0.8801 | 0.895 | 0.895 | -0.005 (-0.54%) | 1,919,882 |
19 Jan 2022 | USD | 0.88 | 0.9 | 0.8601 | 0.8999 | 0.8999 | +0.03 (+3.44%) | 1,733,395 |
18 Jan 2022 | USD | 0.875 | 0.8799 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,732,443 |
14 Jan 2022 | USD | 0.8841 | 0.888 | 0.8605 | 0.865 | 0.865 | -0.018 (-2.03%) | 1,523,425 |
13 Jan 2022 | USD | 0.89 | 0.899 | 0.88 | 0.8829 | 0.8829 | -0.007 (-0.75%) | 1,204,071 |
12 Jan 2022 | USD | 0.875 | 0.9 | 0.8725 | 0.8896 | 0.8896 | -0.005 (-0.57%) | 1,012,666 |
11 Jan 2022 | USD | 0.88 | 0.9 | 0.87 | 0.8947 | 0.8947 | +0.024 (+2.72%) | 1,425,167 |
10 Jan 2022 | USD | 0.871 | 0.89 | 0.86 | 0.871 | 0.871 | -0.014 (-1.58%) | 1,094,547 |
7 Jan 2022 | USD | 0.884 | 0.915 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 1,712,790 |
6 Jan 2022 | USD | 0.9 | 0.9 | 0.87 | 0.885 | 0.885 | -0.014 (-1.56%) | 1,056,423 |