Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 1.13 | 1.13 | 1.095 | 1.12 | 1.12 | 0.0 (0.0%) | 32,205 |
8 Feb 2022 | USD | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 11,490 |
7 Feb 2022 | USD | 1.1324 | 1.1324 | 1.07 | 1.1 | 1.1 | +0 (+0.01%) | 47,506 |
4 Feb 2022 | USD | 1.06 | 1.15 | 1.06 | 1.0999 | 1.0999 | -0 (-0.01%) | 13,681 |
3 Feb 2022 | USD | 1.05 | 1.15 | 1.05 | 1.1 | 1.1 | +0.075 (+7.32%) | 87,583 |
2 Feb 2022 | USD | 1.02 | 1.039 | 1.006 | 1.025 | 1.025 | +0.015 (+1.49%) | 16,592 |
1 Feb 2022 | USD | 1.01 | 1.01 | 0.9885 | 1.01 | 1.01 | +0.04 (+4.12%) | 39,710 |
31 Jan 2022 | USD | 0.9162 | 0.9745 | 0.9 | 0.97 | 0.97 | +0.05 (+5.48%) | 45,336 |
28 Jan 2022 | USD | 0.93 | 0.93 | 0.9073 | 0.9196 | 0.9196 | -0 (-0.04%) | 37,546 |
27 Jan 2022 | USD | 0.9481 | 0.9481 | 0.9097 | 0.92 | 0.92 | -0.024 (-2.49%) | 27,937 |
26 Jan 2022 | USD | 0.9964 | 1 | 0.9403 | 0.9435 | 0.9435 | -0.053 (-5.31%) | 23,283 |
25 Jan 2022 | USD | 0.967 | 1 | 0.95 | 0.9964 | 0.9964 | +0.001 (+0.11%) | 53,579 |
24 Jan 2022 | USD | 0.999 | 1 | 0.8986 | 0.9953 | 0.9953 | -0.038 (-3.65%) | 63,468 |
21 Jan 2022 | USD | 1.013 | 1.033 | 0.98 | 1.033 | 1.033 | -0.004 (-0.34%) | 12,057 |
20 Jan 2022 | USD | 1.0381 | 1.06 | 1.0365 | 1.0365 | 1.0365 | -0.013 (-1.22%) | 48,096 |
19 Jan 2022 | USD | 0.953 | 1.0493 | 0.953 | 1.0493 | 1.0493 | +0.096 (+10.05%) | 68,273 |
18 Jan 2022 | USD | 0.93 | 1 | 0.93 | 0.9535 | 0.9535 | -0.025 (-2.51%) | 29,811 |
14 Jan 2022 | USD | 0.986 | 1.01 | 0.9618 | 0.978 | 0.978 | +0.008 (+0.85%) | 15,562 |
13 Jan 2022 | USD | 0.9506 | 0.9698 | 0.9379 | 0.9698 | 0.9698 | +0.015 (+1.58%) | 44,014 |
12 Jan 2022 | USD | 0.9499 | 0.98 | 0.9355 | 0.9547 | 0.9547 | +0.03 (+3.30%) | 35,614 |
11 Jan 2022 | USD | 0.9042 | 0.9355 | 0.9 | 0.9242 | 0.9242 | +0.008 (+0.85%) | 31,522 |
10 Jan 2022 | USD | 0.857 | 0.92 | 0.857 | 0.9164 | 0.9164 | +0.001 (+0.15%) | 53,135 |
7 Jan 2022 | USD | 0.9491 | 0.9491 | 0.9 | 0.915 | 0.915 | -0.033 (-3.48%) | 35,829 |
6 Jan 2022 | USD | 0.91 | 0.98 | 0.91 | 0.948 | 0.948 | +0.002 (+0.25%) | 39,845 |
5 Jan 2022 | USD | 0.91 | 0.9818 | 0.8813 | 0.9456 | 0.9456 | +0.03 (+3.25%) | 217,724 |
4 Jan 2022 | USD | 0.957 | 0.957 | 0.9115 | 0.9158 | 0.9158 | -0.075 (-7.61%) | 34,513 |
3 Jan 2022 | USD | 0.95 | 0.9912 | 0.8891 | 0.9912 | 0.9912 | +0.041 (+4.34%) | 17,102 |
31 Dec 2021 | USD | 0.9637 | 0.97 | 0.9174 | 0.95 | 0.95 | -0.016 (-1.68%) | 287,655 |
30 Dec 2021 | USD | 1.002 | 1.002 | 0.9648 | 0.9662 | 0.9662 | -0.024 (-2.37%) | 65,948 |
29 Dec 2021 | USD | 1.01 | 1.013 | 0.96 | 0.9897 | 0.9897 | -0.025 (-2.49%) | 145,026 |