Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 0.98 | 0.99 | 0.86 | 0.894 | 17.88 | -0.066 (-6.88%) | 268,800 |
7 Feb 2022 | USD | 0.995 | 0.995 | 0.948 | 0.96 | 19.2 | +0.05 (+5.49%) | 73,500 |
4 Feb 2022 | USD | 0.9 | 0.959 | 0.89 | 0.91 | 18.2 | +0.01 (+1.11%) | 139,400 |
3 Feb 2022 | USD | 0.882 | 0.908 | 0.85 | 0.9 | 18 | -0.009 (-0.99%) | 140,100 |
2 Feb 2022 | USD | 1.02 | 1.05 | 0.87 | 0.909 | 18.18 | -0.113 (-11.06%) | 325,000 |
1 Feb 2022 | USD | 0.921 | 1.08 | 0.92 | 1.022 | 20.44 | +0.092 (+9.89%) | 201,800 |
31 Jan 2022 | USD | 0.889 | 0.94 | 0.887 | 0.93 | 18.6 | +0.04 (+4.49%) | 270,400 |
28 Jan 2022 | USD | 0.931 | 0.999 | 0.88 | 0.89 | 17.8 | -0.08 (-8.25%) | 287,600 |
27 Jan 2022 | USD | 1.13 | 1.18 | 0.94 | 0.97 | 19.4 | -0.16 (-14.16%) | 543,600 |
26 Jan 2022 | USD | 1.19 | 1.2 | 1.103 | 1.13 | 22.6 | +0.01 (+0.89%) | 155,000 |
25 Jan 2022 | USD | 1.12 | 1.19 | 1.07 | 1.12 | 22.4 | -0.04 (-3.45%) | 223,700 |
24 Jan 2022 | USD | 1.43 | 1.43 | 1.05 | 1.16 | 23.2 | -0.31 (-21.09%) | 749,800 |
21 Jan 2022 | USD | 1.53 | 1.53 | 1.45 | 1.47 | 29.4 | -0.08 (-5.16%) | 139,400 |
20 Jan 2022 | USD | 1.6 | 1.6 | 1.53 | 1.55 | 31 | -0.05 (-3.13%) | 80,100 |
19 Jan 2022 | USD | 1.54 | 1.64 | 1.47 | 1.6 | 32 | +0.07 (+4.58%) | 347,800 |
18 Jan 2022 | USD | 1.58 | 1.58 | 1.47 | 1.53 | 30.6 | -0.03 (-1.92%) | 95,600 |
14 Jan 2022 | USD | 1.55 | 1.58 | 1.5 | 1.56 | 31.2 | +0.02 (+1.30%) | 57,600 |
13 Jan 2022 | USD | 1.56 | 1.65 | 1.53 | 1.54 | 30.8 | -0.03 (-1.91%) | 221,700 |
12 Jan 2022 | USD | 1.62 | 1.62 | 1.53 | 1.57 | 31.4 | -0.02 (-1.26%) | 152,100 |
11 Jan 2022 | USD | 1.58 | 1.61 | 1.5 | 1.59 | 31.8 | +0.07 (+4.61%) | 191,200 |
10 Jan 2022 | USD | 1.56 | 1.56 | 1.45 | 1.52 | 30.4 | -0.04 (-2.56%) | 120,300 |
7 Jan 2022 | USD | 1.54 | 1.6 | 1.48 | 1.56 | 31.2 | +0.09 (+6.12%) | 178,800 |
6 Jan 2022 | USD | 1.54 | 1.57 | 1.41 | 1.47 | 29.4 | -0.05 (-3.29%) | 264,900 |
5 Jan 2022 | USD | 1.6 | 1.629 | 1.51 | 1.52 | 30.4 | -0.12 (-7.32%) | 258,400 |
4 Jan 2022 | USD | 1.67 | 1.68 | 1.53 | 1.64 | 32.8 | -0.06 (-3.53%) | 685,900 |
3 Jan 2022 | USD | 1.55 | 1.98 | 1.54 | 1.7 | 34 | +0.265 (+18.47%) | 7,901,500 |
31 Dec 2021 | USD | 1.54 | 1.57 | 1.4 | 1.435 | 28.7 | -0.085 (-5.59%) | 181,000 |
30 Dec 2021 | USD | 1.5 | 1.58 | 1.495 | 1.52 | 30.4 | +0.02 (+1.33%) | 147,600 |
29 Dec 2021 | USD | 1.57 | 1.57 | 1.47 | 1.5 | 30 | -0.04 (-2.60%) | 217,800 |
28 Dec 2021 | USD | 1.59 | 1.608 | 1.5 | 1.54 | 30.8 | -0.06 (-3.75%) | 191,300 |