Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 0.837 | 0.837 | 0.799 | 0.805 | 0.805 | -0.009 (-1.11%) | 18,200 |
14 Feb 2022 | USD | 0.81 | 0.829 | 0.788 | 0.814 | 0.814 | -0.004 (-0.49%) | 51,800 |
11 Feb 2022 | USD | 0.85 | 0.867 | 0.815 | 0.818 | 0.818 | -0.042 (-4.88%) | 15,600 |
10 Feb 2022 | USD | 0.905 | 0.905 | 0.854 | 0.86 | 0.86 | -0.057 (-6.22%) | 47,100 |
9 Feb 2022 | USD | 0.896 | 0.917 | 0.887 | 0.917 | 0.917 | +0.027 (+3.03%) | 57,100 |
8 Feb 2022 | USD | 0.92 | 0.926 | 0.885 | 0.89 | 0.89 | -0.04 (-4.30%) | 85,600 |
7 Feb 2022 | USD | 0.942 | 0.942 | 0.93 | 0.93 | 0.93 | -0.021 (-2.21%) | 9,200 |
4 Feb 2022 | USD | 1 | 1 | 0.91 | 0.951 | 0.951 | +0.021 (+2.26%) | 18,300 |
3 Feb 2022 | USD | 0.927 | 0.968 | 0.918 | 0.93 | 0.93 | 0.0 (0.0%) | 37,800 |
2 Feb 2022 | USD | 0.959 | 0.968 | 0.925 | 0.93 | 0.93 | -0.012 (-1.27%) | 105,100 |
1 Feb 2022 | USD | 0.924 | 0.942 | 0.894 | 0.942 | 0.942 | +0.046 (+5.13%) | 15,500 |
31 Jan 2022 | USD | 0.854 | 0.896 | 0.831 | 0.896 | 0.896 | +0.092 (+11.44%) | 130,500 |
28 Jan 2022 | USD | 0.806 | 0.806 | 0.772 | 0.804 | 0.804 | +0.007 (+0.88%) | 45,100 |
27 Jan 2022 | USD | 0.856 | 0.856 | 0.781 | 0.797 | 0.797 | -0.051 (-6.01%) | 20,000 |
26 Jan 2022 | USD | 0.823 | 0.861 | 0.82 | 0.848 | 0.848 | +0.026 (+3.16%) | 20,800 |
25 Jan 2022 | USD | 0.87 | 0.87 | 0.763 | 0.822 | 0.822 | +0.01 (+1.23%) | 25,000 |
24 Jan 2022 | USD | 0.75 | 0.812 | 0.708 | 0.812 | 0.812 | +0.002 (+0.25%) | 158,600 |
21 Jan 2022 | USD | 0.815 | 0.874 | 0.79 | 0.81 | 0.81 | -0.059 (-6.79%) | 101,800 |
20 Jan 2022 | USD | 0.926 | 0.926 | 0.869 | 0.869 | 0.869 | -0.031 (-3.44%) | 61,600 |
19 Jan 2022 | USD | 0.958 | 0.958 | 0.875 | 0.9 | 0.9 | -0.07 (-7.22%) | 66,200 |
18 Jan 2022 | USD | 0.977 | 0.977 | 0.907 | 0.97 | 0.97 | -0.009 (-0.92%) | 150,100 |
14 Jan 2022 | USD | 0.97 | 0.984 | 0.97 | 0.979 | 0.979 | +0.009 (+0.93%) | 17,200 |
13 Jan 2022 | USD | 0.996 | 1.02 | 0.965 | 0.97 | 0.97 | -0.02 (-2.02%) | 55,200 |
12 Jan 2022 | USD | 0.995 | 1.02 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 37,500 |
11 Jan 2022 | USD | 0.963 | 0.99 | 0.935 | 0.98 | 0.98 | +0.021 (+2.19%) | 16,900 |
10 Jan 2022 | USD | 1.01 | 1.01 | 0.945 | 0.959 | 0.959 | -0.081 (-7.79%) | 36,100 |
7 Jan 2022 | USD | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 95,500 |
6 Jan 2022 | USD | 1.1 | 1.1 | 1.01 | 1.03 | 1.03 | -0.09 (-8.04%) | 51,700 |
5 Jan 2022 | USD | 1.15 | 1.214 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 72,900 |
4 Jan 2022 | USD | 1.18 | 1.2 | 1.12 | 1.17 | 1.17 | -0.02 (-1.68%) | 27,100 |