Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.79 | 0.82 | 0.72 | 0.7401 | 0.7401 | -0.03 (-3.92%) | 113,978 |
9 Feb 2022 | USD | 0.6837 | 0.8 | 0.6837 | 0.7703 | 0.7703 | -0.005 (-0.59%) | 116,848 |
8 Feb 2022 | USD | 0.8198 | 0.8199 | 0.7749 | 0.7749 | 0.7749 | +0.035 (+4.74%) | 1,285 |
7 Feb 2022 | USD | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 0.0 (0.0%) | 2 |
4 Feb 2022 | USD | 0.7884 | 0.8151 | 0.7161 | 0.7398 | 0.7398 | -0.06 (-7.52%) | 18,143 |
3 Feb 2022 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,050 |
2 Feb 2022 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.04 (-4.84%) | 2,302 |
1 Feb 2022 | USD | 0.85 | 0.85 | 0.81 | 0.8302 | 0.8302 | +0.03 (+3.78%) | 18,343 |
31 Jan 2022 | USD | 0.73 | 0.8298 | 0.73 | 0.8 | 0.8 | +0.01 (+1.29%) | 122,534 |
28 Jan 2022 | USD | 0.7999 | 0.8 | 0.7681 | 0.7898 | 0.7898 | -0.05 (-5.98%) | 2,677 |
27 Jan 2022 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
26 Jan 2022 | USD | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 11,282 |
25 Jan 2022 | USD | 0.8201 | 0.85 | 0.8199 | 0.83 | 0.83 | +0.015 (+1.82%) | 63,572 |
24 Jan 2022 | USD | 0.8502 | 0.8502 | 0.7101 | 0.8152 | 0.8152 | -0.065 (-7.36%) | 105,596 |
21 Jan 2022 | USD | 0.9899 | 1 | 0.86 | 0.88 | 0.88 | -0.06 (-6.38%) | 98,171 |
20 Jan 2022 | USD | 0.9793 | 0.9793 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 38,660 |
19 Jan 2022 | USD | 0.9494 | 0.9598 | 0.84 | 0.94 | 0.94 | 0.0 (0.0%) | 8,124 |
18 Jan 2022 | USD | 0.93 | 0.9598 | 0.86 | 0.94 | 0.94 | -0.02 (-2.08%) | 56,763 |
14 Jan 2022 | USD | 0.95 | 0.9799 | 0.885 | 0.96 | 0.96 | +0.013 (+1.32%) | 24,629 |
13 Jan 2022 | USD | 0.9725 | 0.9725 | 0.94 | 0.9475 | 0.9475 | -0.022 (-2.32%) | 10,735 |
12 Jan 2022 | USD | 1.0001 | 1.0001 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 1,016 |
11 Jan 2022 | USD | 1 | 1.03 | 0.9601 | 1 | 1 | -0.01 (-0.99%) | 6,211 |
10 Jan 2022 | USD | 1.0701 | 1.0701 | 0.96 | 1.01 | 1.01 | -0.07 (-6.48%) | 27,132 |
7 Jan 2022 | USD | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 16,190 |
6 Jan 2022 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,001 |
5 Jan 2022 | USD | 1.16 | 1.2 | 1.14 | 1.14 | 1.14 | -0.15 (-11.63%) | 969 |
4 Jan 2022 | USD | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | +0.06 (+4.88%) | 4,750 |
3 Jan 2022 | USD | 1.18 | 1.29 | 1.17 | 1.23 | 1.23 | +0.06 (+5.13%) | 23,261 |
31 Dec 2021 | USD | 1.19 | 1.29 | 1.145 | 1.17 | 1.17 | -0.12 (-9.30%) | 134,269 |
30 Dec 2021 | USD | 1.2289 | 1.3 | 1.21 | 1.29 | 1.29 | -0.01 (-0.77%) | 66,008 |