Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 0.5601 | 0.5898 | 0.5601 | 0.5898 | 0.5898 | 0.0 (0.0%) | 48,355 |
4 Feb 2022 | USD | 0.56 | 0.5898 | 0.5502 | 0.5898 | 0.5898 | +0.01 (+1.72%) | 60,532 |
3 Feb 2022 | USD | 0.5501 | 0.5798 | 0.5501 | 0.5798 | 0.5798 | -0.005 (-0.91%) | 571 |
2 Feb 2022 | USD | 0.5831 | 0.5851 | 0.58 | 0.5851 | 0.5851 | -0.005 (-0.83%) | 7,102 |
1 Feb 2022 | USD | 0.6109 | 0.6599 | 0.59 | 0.59 | 0.59 | +0.04 (+7.29%) | 9,517 |
31 Jan 2022 | USD | 0.55 | 0.5599 | 0.5301 | 0.5499 | 0.5499 | -0.01 (-1.80%) | 87,005 |
28 Jan 2022 | USD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 25,117 |
27 Jan 2022 | USD | 0.52 | 0.5851 | 0.5 | 0.54 | 0.54 | -0.038 (-6.66%) | 257,454 |
26 Jan 2022 | USD | 0.5 | 0.5912 | 0.5 | 0.5785 | 0.5785 | +0.059 (+11.25%) | 28,782 |
25 Jan 2022 | USD | 0.5 | 0.5598 | 0.473 | 0.52 | 0.52 | +0.01 (+1.96%) | 715,386 |
24 Jan 2022 | USD | 0.5599 | 0.58 | 0.4731 | 0.51 | 0.51 | -0.07 (-12.07%) | 266,458 |
21 Jan 2022 | USD | 0.685 | 0.685 | 0.55 | 0.58 | 0.58 | -0.109 (-15.84%) | 181,638 |
20 Jan 2022 | USD | 0.7 | 0.7 | 0.68 | 0.6892 | 0.6892 | +0.019 (+2.85%) | 114,055 |
19 Jan 2022 | USD | 0.6801 | 0.6801 | 0.6701 | 0.6701 | 0.6701 | -0.05 (-6.93%) | 5,000 |
18 Jan 2022 | USD | 0.743 | 0.76 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 8,912 |
14 Jan 2022 | USD | 0.7 | 0.76 | 0.67 | 0.76 | 0.76 | +0.02 (+2.70%) | 38,358 |
13 Jan 2022 | USD | 0.755 | 0.76 | 0.6999 | 0.74 | 0.74 | -0.02 (-2.63%) | 32,826 |
12 Jan 2022 | USD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.039 (-4.92%) | 42,290 |
11 Jan 2022 | USD | 0.81 | 0.82 | 0.735 | 0.7993 | 0.7993 | -0.041 (-4.82%) | 62,342 |
10 Jan 2022 | USD | 0.8201 | 0.8398 | 0.82 | 0.8398 | 0.8398 | -0 (-0.02%) | 1,584 |
7 Jan 2022 | USD | 0.8424 | 0.8598 | 0.81 | 0.84 | 0.84 | -0.015 (-1.81%) | 10,801 |
6 Jan 2022 | USD | 0.8513 | 0.8568 | 0.84 | 0.8555 | 0.8555 | +0.004 (+0.49%) | 3,110 |
5 Jan 2022 | USD | 0.87 | 0.87 | 0.8513 | 0.8513 | 0.8513 | -0.069 (-7.46%) | 1,357 |
4 Jan 2022 | USD | 0.88 | 0.9199 | 0.8699 | 0.9199 | 0.9199 | -0.02 (-2.14%) | 1,100 |
3 Jan 2022 | USD | 0.9281 | 0.9489 | 0.9281 | 0.94 | 0.94 | -0.009 (-0.99%) | 1,742 |
31 Dec 2021 | USD | 0.87 | 0.9494 | 0.87 | 0.9494 | 0.9494 | +0.069 (+7.89%) | 2,160 |
30 Dec 2021 | USD | 0.862 | 0.88 | 0.862 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,893 |
29 Dec 2021 | USD | 0.86 | 0.9 | 0.85 | 0.9 | 0.9 | +0.04 (+4.65%) | 1,901 |
28 Dec 2021 | USD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.034 (-3.85%) | 10,943 |
27 Dec 2021 | USD | 0.94 | 0.94 | 0.89 | 0.8944 | 0.8944 | +0.004 (+0.48%) | 2,070 |