Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.691 | 0.757 | 0.691 | 0.74 | 266.4 | +0.01 (+1.37%) | 105,700 |
9 Feb 2022 | USD | 0.7 | 0.75 | 0.69 | 0.73 | 262.8 | +0.046 (+6.73%) | 457,300 |
8 Feb 2022 | USD | 0.691 | 0.72 | 0.67 | 0.684 | 246.24 | +0.004 (+0.59%) | 146,800 |
7 Feb 2022 | USD | 0.68 | 0.727 | 0.664 | 0.68 | 244.8 | +0.019 (+2.87%) | 267,000 |
4 Feb 2022 | USD | 0.708 | 0.715 | 0.66 | 0.661 | 237.96 | -0.038 (-5.44%) | 239,800 |
3 Feb 2022 | USD | 0.7 | 0.71 | 0.681 | 0.699 | 251.64 | +0.005 (+0.72%) | 67,900 |
2 Feb 2022 | USD | 0.766 | 0.77 | 0.674 | 0.694 | 249.84 | -0.072 (-9.40%) | 350,100 |
1 Feb 2022 | USD | 0.775 | 0.8 | 0.734 | 0.766 | 275.76 | -0.004 (-0.52%) | 130,200 |
31 Jan 2022 | USD | 0.747 | 0.777 | 0.707 | 0.77 | 277.2 | +0.05 (+6.94%) | 330,200 |
28 Jan 2022 | USD | 0.714 | 0.721 | 0.674 | 0.72 | 259.2 | +0.01 (+1.41%) | 203,900 |
27 Jan 2022 | USD | 0.75 | 0.769 | 0.65 | 0.71 | 255.6 | -0.04 (-5.33%) | 277,600 |
26 Jan 2022 | USD | 0.71 | 0.8 | 0.71 | 0.75 | 270 | +0.04 (+5.63%) | 534,700 |
25 Jan 2022 | USD | 0.7155 | 0.7349 | 0.69 | 0.71 | 255.6 | -0.005 (-0.70%) | 174,243 |
24 Jan 2022 | USD | 0.69 | 0.73 | 0.63 | 0.715 | 257.4 | +0.025 (+3.62%) | 319,593 |
21 Jan 2022 | USD | 0.77 | 0.8 | 0.656 | 0.69 | 248.4 | -0.08 (-10.39%) | 497,900 |
20 Jan 2022 | USD | 0.79 | 0.832 | 0.765 | 0.77 | 277.2 | -0.05 (-6.10%) | 812,600 |
19 Jan 2022 | USD | 0.83 | 0.88 | 0.803 | 0.82 | 295.2 | +0.02 (+2.50%) | 501,100 |
18 Jan 2022 | USD | 0.84 | 0.855 | 0.78 | 0.8 | 288 | -0.07 (-8.05%) | 495,100 |
14 Jan 2022 | USD | 0.87 | 0.88 | 0.852 | 0.87 | 313.2 | -0.005 (-0.57%) | 196,800 |
13 Jan 2022 | USD | 0.95 | 0.96 | 0.87 | 0.875 | 315 | -0.086 (-8.95%) | 495,700 |
12 Jan 2022 | USD | 0.935 | 1.01 | 0.935 | 0.961 | 345.96 | +0.026 (+2.78%) | 1,239,600 |
11 Jan 2022 | USD | 0.9 | 0.97 | 0.89 | 0.935 | 336.6 | +0.017 (+1.85%) | 458,200 |
10 Jan 2022 | USD | 0.95 | 0.99 | 0.851 | 0.918 | 330.48 | -0.082 (-8.20%) | 782,200 |
7 Jan 2022 | USD | 0.98 | 1.06 | 0.98 | 1 | 360 | -0.03 (-2.91%) | 456,000 |
6 Jan 2022 | USD | 1.01 | 1.06 | 0.95 | 1.03 | 370.8 | -0.01 (-0.96%) | 934,200 |
5 Jan 2022 | USD | 1.08 | 1.1 | 1 | 1.04 | 374.4 | -0.09 (-7.96%) | 1,560,100 |
4 Jan 2022 | USD | 1.25 | 1.26 | 1.03 | 1.13 | 406.8 | -0.14 (-11.02%) | 3,242,600 |
3 Jan 2022 | USD | 1.4 | 1.42 | 1.24 | 1.27 | 457.2 | -0.24 (-15.89%) | 5,167,500 |
31 Dec 2021 | USD | 1.51 | 1.79 | 1.42 | 1.51 | 543.6 | -0.19 (-11.18%) | 26,718,400 |
30 Dec 2021 | USD | 1.05 | 1.73 | 1.04 | 1.7 | 612 | +0.82 (+93.18%) | 121,002,300 |