Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 0.7812 | 0.7812 | 0.7595 | 0.7741 | 0.7741 | -0.011 (-1.39%) | 13,168 |
15 Feb 2022 | USD | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 0 |
14 Feb 2022 | USD | 0.8114 | 0.8114 | 0.785 | 0.785 | 0.785 | -0.065 (-7.65%) | 1,300 |
11 Feb 2022 | USD | 0.873 | 0.873 | 0.842 | 0.85 | 0.85 | +0.022 (+2.68%) | 22,621 |
10 Feb 2022 | USD | 0.9116 | 0.9116 | 0.8278 | 0.8278 | 0.8278 | -0.05 (-5.70%) | 2,679 |
9 Feb 2022 | USD | 0.8964 | 0.8964 | 0.8778 | 0.8778 | 0.8778 | +0.043 (+5.14%) | 4,250 |
8 Feb 2022 | USD | 0.8349 | 0.8349 | 0.8349 | 0.8349 | 0.8349 | 0.0 (0.0%) | 0 |
7 Feb 2022 | USD | 0.8349 | 0.8349 | 0.8349 | 0.8349 | 0.8349 | 0.0 (0.0%) | 0 |
4 Feb 2022 | USD | 0.8115 | 0.8369 | 0.8115 | 0.8349 | 0.8349 | +0.052 (+6.71%) | 18,831 |
3 Feb 2022 | USD | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.0 (0.0%) | 0 |
2 Feb 2022 | USD | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.0 (0.0%) | 0 |
1 Feb 2022 | USD | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.0 (0.0%) | 0 |
31 Jan 2022 | USD | 0.8075 | 0.8075 | 0.7824 | 0.7824 | 0.7824 | +0.001 (+0.10%) | 1,005 |
28 Jan 2022 | USD | 0.7816 | 0.7816 | 0.7816 | 0.7816 | 0.7816 | 0.0 (0.0%) | 50 |
27 Jan 2022 | USD | 0.7985 | 0.7985 | 0.7816 | 0.7816 | 0.7816 | -0.061 (-7.28%) | 630 |
26 Jan 2022 | USD | 0.843 | 0.843 | 0.843 | 0.843 | 0.843 | +0.04 (+4.92%) | 3,300 |
25 Jan 2022 | USD | 0.8035 | 0.8035 | 0.8035 | 0.8035 | 0.8035 | +0.034 (+4.35%) | 1,065 |
24 Jan 2022 | USD | 0.8422 | 0.8422 | 0.77 | 0.77 | 0.77 | -0.11 (-12.47%) | 11,940 |
21 Jan 2022 | USD | 0.948 | 0.948 | 0.8519 | 0.8797 | 0.8797 | -0.063 (-6.64%) | 2,898 |
20 Jan 2022 | USD | 0.9423 | 0.9423 | 0.9423 | 0.9423 | 0.9423 | -0.041 (-4.14%) | 350 |
19 Jan 2022 | USD | 0.9401 | 0.983 | 0.94 | 0.983 | 0.983 | +0.059 (+6.36%) | 9,890 |
18 Jan 2022 | USD | 0.9386 | 0.9386 | 0.9242 | 0.9242 | 0.9242 | -0.026 (-2.72%) | 3,900 |
14 Jan 2022 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.08 (-7.77%) | 1,030 |
13 Jan 2022 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
12 Jan 2022 | USD | 0.95 | 1.04 | 0.95 | 1.03 | 1.03 | +0.03 (+3%) | 2,103 |
11 Jan 2022 | USD | 1 | 1 | 1 | 1 | 1 | -0.042 (-4.01%) | 200 |
10 Jan 2022 | USD | 1.12 | 1.15 | 1.0418 | 1.0418 | 1.0418 | -0.208 (-16.66%) | 2,700 |
7 Jan 2022 | USD | 1.2517 | 1.2517 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,100 |
6 Jan 2022 | USD | 1.22 | 1.2969 | 1.22 | 1.23 | 1.23 | +0.014 (+1.15%) | 1,378 |
5 Jan 2022 | USD | 1.0304 | 1.25 | 1.0304 | 1.216 | 1.216 | +0.216 (+21.60%) | 4,367 |