Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.9 | 1.04 | 0.88 | 1 | 1 | 0.0 (0.0%) | 41,000 |
9 Feb 2022 | USD | 0.83 | 1.04 | 0.83 | 1 | 1 | +0.17 (+20.48%) | 51,100 |
8 Feb 2022 | USD | 0.83 | 0.835 | 0.83 | 0.83 | 0.83 | -0 (-0.05%) | 43,248 |
7 Feb 2022 | USD | 0.83 | 0.91 | 0.83 | 0.8304 | 0.8304 | -0.06 (-6.70%) | 12,817 |
4 Feb 2022 | USD | 0.76 | 0.9 | 0.75 | 0.89 | 0.89 | +0.079 (+9.74%) | 22,800 |
3 Feb 2022 | USD | 0.79 | 0.84 | 0.79 | 0.811 | 0.811 | -0.089 (-9.89%) | 19,200 |
2 Feb 2022 | USD | 0.9 | 0.9 | 0.808 | 0.9 | 0.9 | 0.0 (0.0%) | 15,700 |
1 Feb 2022 | USD | 0.7864 | 0.92 | 0.78 | 0.9 | 0.9 | +0.12 (+15.38%) | 17,351 |
31 Jan 2022 | USD | 0.7001 | 0.8634 | 0.6648 | 0.78 | 0.78 | +0.119 (+18.00%) | 39,270 |
28 Jan 2022 | USD | 0.71 | 0.76 | 0.6 | 0.661 | 0.661 | -0.039 (-5.57%) | 50,000 |
27 Jan 2022 | USD | 0.72 | 0.75 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 49,600 |
26 Jan 2022 | USD | 0.78 | 0.78 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 6,200 |
25 Jan 2022 | USD | 0.72 | 0.7716 | 0.6777 | 0.72 | 0.72 | +0.03 (+4.35%) | 29,332 |
24 Jan 2022 | USD | 0.69 | 0.7519 | 0.666 | 0.69 | 0.69 | -0.04 (-5.48%) | 69,121 |
21 Jan 2022 | USD | 0.878 | 0.878 | 0.656 | 0.73 | 0.73 | -0.09 (-10.98%) | 214,800 |
20 Jan 2022 | USD | 0.95 | 0.99 | 0.82 | 0.82 | 0.82 | -0.11 (-11.83%) | 32,000 |
19 Jan 2022 | USD | 0.99 | 1.07 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 30,000 |
18 Jan 2022 | USD | 1.06 | 1.06 | 0.88 | 0.95 | 0.95 | -0.11 (-10.38%) | 48,647 |
14 Jan 2022 | USD | 1.04 | 1.15 | 1.04 | 1.06 | 1.06 | +0.05 (+4.95%) | 18,800 |
13 Jan 2022 | USD | 1.14 | 1.17 | 0.965 | 1.01 | 1.01 | -0.13 (-11.40%) | 31,900 |
12 Jan 2022 | USD | 1.29 | 1.3 | 1.12 | 1.14 | 1.14 | -0.015 (-1.30%) | 21,651 |
11 Jan 2022 | USD | 1.21 | 1.26 | 1.14 | 1.155 | 1.155 | +0.035 (+3.13%) | 44,734 |
10 Jan 2022 | USD | 1.32 | 1.32 | 1.06 | 1.12 | 1.12 | -0.13 (-10.40%) | 58,898 |
7 Jan 2022 | USD | 1.22 | 1.321 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 32,200 |
6 Jan 2022 | USD | 1.26 | 1.4 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 34,800 |
5 Jan 2022 | USD | 1.32 | 1.45 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 66,200 |
4 Jan 2022 | USD | 1.49 | 1.62 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 214,100 |
3 Jan 2022 | USD | 1.29 | 1.42 | 1.28 | 1.3 | 1.3 | +0.07 (+5.69%) | 316,400 |
31 Dec 2021 | USD | 1.29 | 1.5 | 1.21 | 1.23 | 1.23 | -0.1 (-7.52%) | 68,700 |
30 Dec 2021 | USD | 1.49 | 1.6 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 34,200 |