Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | USD | 0.669 | 0.679 | 0.581 | 0.6 | 0.6 | -0.049 (-7.55%) | 496,900 |
26 Jan 2022 | USD | 0.653 | 0.7 | 0.64 | 0.649 | 0.649 | +0.015 (+2.37%) | 684,500 |
25 Jan 2022 | USD | 0.56 | 0.649 | 0.555 | 0.634 | 0.634 | +0.065 (+11.42%) | 1,126,000 |
24 Jan 2022 | USD | 0.59 | 0.59 | 0.503 | 0.569 | 0.569 | -0.053 (-8.52%) | 1,907,500 |
21 Jan 2022 | USD | 0.647 | 0.68 | 0.62 | 0.622 | 0.622 | -0.103 (-14.21%) | 1,433,100 |
20 Jan 2022 | USD | 0.739 | 0.769 | 0.721 | 0.725 | 0.725 | -0.02 (-2.68%) | 683,800 |
19 Jan 2022 | USD | 0.76 | 0.784 | 0.731 | 0.745 | 0.745 | -0.027 (-3.50%) | 459,100 |
18 Jan 2022 | USD | 0.8 | 0.81 | 0.74 | 0.772 | 0.772 | -0.038 (-4.69%) | 714,500 |
14 Jan 2022 | USD | 0.81 | 0.829 | 0.799 | 0.81 | 0.81 | -0.008 (-0.98%) | 338,500 |
13 Jan 2022 | USD | 0.822 | 0.836 | 0.8 | 0.818 | 0.818 | -0.002 (-0.24%) | 297,100 |
12 Jan 2022 | USD | 0.838 | 0.862 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 388,500 |
11 Jan 2022 | USD | 0.8 | 0.87 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 956,700 |
10 Jan 2022 | USD | 0.82 | 0.82 | 0.795 | 0.8 | 0.8 | -0.027 (-3.26%) | 495,400 |
7 Jan 2022 | USD | 0.823 | 0.86 | 0.82 | 0.827 | 0.827 | -0.003 (-0.36%) | 523,700 |
6 Jan 2022 | USD | 0.82 | 0.858 | 0.81 | 0.83 | 0.83 | +0.016 (+1.97%) | 729,100 |
5 Jan 2022 | USD | 0.87 | 0.88 | 0.81 | 0.814 | 0.814 | -0.052 (-6.00%) | 442,000 |
4 Jan 2022 | USD | 0.901 | 0.91 | 0.851 | 0.866 | 0.866 | -0.024 (-2.70%) | 294,400 |
3 Jan 2022 | USD | 0.84 | 0.89 | 0.826 | 0.89 | 0.89 | +0.06 (+7.23%) | 889,400 |
31 Dec 2021 | USD | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 1,267,100 |
30 Dec 2021 | USD | 0.8 | 0.84 | 0.786 | 0.825 | 0.825 | +0.035 (+4.43%) | 1,779,100 |
29 Dec 2021 | USD | 0.82 | 0.84 | 0.762 | 0.79 | 0.79 | -0.04 (-4.82%) | 1,698,000 |
28 Dec 2021 | USD | 0.83 | 0.85 | 0.815 | 0.83 | 0.83 | -0.007 (-0.84%) | 1,338,700 |
27 Dec 2021 | USD | 0.932 | 0.932 | 0.811 | 0.837 | 0.837 | -0.083 (-9.02%) | 2,075,400 |
23 Dec 2021 | USD | 0.975 | 0.98 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 1,175,800 |
22 Dec 2021 | USD | 0.992 | 1 | 0.94 | 0.97 | 0.97 | -0.019 (-1.92%) | 739,500 |
21 Dec 2021 | USD | 1.02 | 1.03 | 0.955 | 0.989 | 0.989 | -0.021 (-2.08%) | 818,000 |
20 Dec 2021 | USD | 0.99 | 1.01 | 0.961 | 1.01 | 1.01 | 0.0 (0.0%) | 793,200 |
17 Dec 2021 | USD | 0.99 | 1.01 | 0.94 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,051,800 |
16 Dec 2021 | USD | 0.996 | 1.03 | 0.975 | 1.02 | 1.02 | +0.031 (+3.13%) | 724,500 |
15 Dec 2021 | USD | 0.975 | 0.989 | 0.903 | 0.989 | 0.989 | +0.013 (+1.33%) | 1,005,800 |