Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.88 | 1.01 | 0.842 | 0.86 | 3.44 | -0.02 (-2.27%) | 1,625,000 |
9 Feb 2022 | USD | 0.88 | 0.95 | 0.86 | 0.88 | 3.52 | +0.009 (+1.03%) | 906,700 |
8 Feb 2022 | USD | 0.907 | 0.914 | 0.85 | 0.871 | 3.484 | -0.032 (-3.54%) | 949,600 |
7 Feb 2022 | USD | 0.96 | 0.98 | 0.89 | 0.903 | 3.612 | -0.067 (-6.91%) | 1,627,900 |
4 Feb 2022 | USD | 1.19 | 1.19 | 0.905 | 0.97 | 3.88 | -0.45 (-31.69%) | 3,131,900 |
3 Feb 2022 | USD | 1.47 | 1.47 | 1.42 | 1.42 | 5.68 | -0.02 (-1.39%) | 340,000 |
2 Feb 2022 | USD | 1.56 | 1.56 | 1.44 | 1.44 | 5.76 | -0.11 (-7.10%) | 219,800 |
1 Feb 2022 | USD | 1.55 | 1.59 | 1.49 | 1.55 | 6.2 | +0.02 (+1.31%) | 197,800 |
31 Jan 2022 | USD | 1.45 | 1.57 | 1.385 | 1.53 | 6.12 | +0.08 (+5.52%) | 251,500 |
28 Jan 2022 | USD | 1.37 | 1.49 | 1.37 | 1.45 | 5.8 | +0.09 (+6.62%) | 152,800 |
27 Jan 2022 | USD | 1.45 | 1.48 | 1.36 | 1.36 | 5.44 | -0.09 (-6.21%) | 196,900 |
26 Jan 2022 | USD | 1.57 | 1.57 | 1.45 | 1.45 | 5.8 | -0.07 (-4.61%) | 283,000 |
25 Jan 2022 | USD | 1.54 | 1.565 | 1.49 | 1.52 | 6.08 | -0.03 (-1.94%) | 274,872 |
24 Jan 2022 | USD | 1.44 | 1.55 | 1.37 | 1.55 | 6.2 | +0.1 (+6.90%) | 542,003 |
21 Jan 2022 | USD | 1.61 | 1.61 | 1.43 | 1.45 | 5.8 | -0.1 (-6.45%) | 609,500 |
20 Jan 2022 | USD | 1.56 | 1.635 | 1.54 | 1.55 | 6.2 | +0.01 (+0.65%) | 241,600 |
19 Jan 2022 | USD | 1.563 | 1.57 | 1.5 | 1.54 | 6.16 | -0.02 (-1.28%) | 381,300 |
18 Jan 2022 | USD | 1.58 | 1.6 | 1.55 | 1.56 | 6.24 | -0.04 (-2.50%) | 352,869 |
14 Jan 2022 | USD | 1.57 | 1.611 | 1.55 | 1.6 | 6.4 | 0.0 (0.0%) | 381,100 |
13 Jan 2022 | USD | 1.69 | 1.69 | 1.59 | 1.6 | 6.4 | -0.08 (-4.76%) | 466,400 |
12 Jan 2022 | USD | 1.67 | 1.69 | 1.61 | 1.68 | 6.72 | +0.01 (+0.60%) | 229,300 |
11 Jan 2022 | USD | 1.62 | 1.689 | 1.6 | 1.67 | 6.68 | +0.06 (+3.73%) | 585,200 |
10 Jan 2022 | USD | 1.65 | 1.65 | 1.57 | 1.61 | 6.44 | -0.04 (-2.42%) | 380,700 |
7 Jan 2022 | USD | 1.62 | 1.68 | 1.6 | 1.65 | 6.6 | +0.03 (+1.85%) | 315,700 |
6 Jan 2022 | USD | 1.67 | 1.707 | 1.61 | 1.62 | 6.48 | -0.09 (-5.26%) | 211,000 |
5 Jan 2022 | USD | 1.77 | 1.83 | 1.69 | 1.71 | 6.84 | -0.06 (-3.39%) | 417,000 |
4 Jan 2022 | USD | 1.66 | 1.85 | 1.66 | 1.77 | 7.08 | +0.07 (+4.12%) | 461,800 |
3 Jan 2022 | USD | 1.63 | 1.71 | 1.605 | 1.7 | 6.8 | +0.08 (+4.94%) | 416,100 |
31 Dec 2021 | USD | 1.67 | 1.698 | 1.6 | 1.62 | 6.48 | -0.03 (-1.82%) | 661,400 |
30 Dec 2021 | USD | 1.66 | 1.731 | 1.64 | 1.65 | 6.6 | -0.04 (-2.37%) | 483,300 |