Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.81 | 0.83 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 476,400 |
16 Feb 2022 | USD | 0.81 | 0.83 | 0.785 | 0.81 | 0.81 | -0.002 (-0.25%) | 325,500 |
15 Feb 2022 | USD | 0.824 | 0.83 | 0.76 | 0.812 | 0.812 | -0.005 (-0.61%) | 640,600 |
14 Feb 2022 | USD | 0.82 | 0.86 | 0.8 | 0.817 | 0.817 | -0.01 (-1.21%) | 500,900 |
11 Feb 2022 | USD | 0.865 | 0.885 | 0.8 | 0.827 | 0.827 | -0.057 (-6.45%) | 624,300 |
10 Feb 2022 | USD | 0.87 | 0.89 | 0.857 | 0.884 | 0.884 | -0.006 (-0.67%) | 848,900 |
9 Feb 2022 | USD | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | +0.02 (+2.30%) | 596,000 |
8 Feb 2022 | USD | 0.861 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 806,000 |
7 Feb 2022 | USD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 891,900 |
4 Feb 2022 | USD | 0.855 | 0.9 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 836,200 |
3 Feb 2022 | USD | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,016,100 |
2 Feb 2022 | USD | 0.84 | 0.875 | 0.827 | 0.85 | 0.85 | +0.015 (+1.80%) | 895,800 |
1 Feb 2022 | USD | 0.79 | 0.84 | 0.765 | 0.835 | 0.835 | +0.055 (+7.05%) | 988,400 |
31 Jan 2022 | USD | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.07 (+9.86%) | 570,100 |
28 Jan 2022 | USD | 0.681 | 0.75 | 0.67 | 0.71 | 0.71 | +0.03 (+4.41%) | 531,900 |
27 Jan 2022 | USD | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 710,900 |
26 Jan 2022 | USD | 0.71 | 0.775 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 741,900 |
25 Jan 2022 | USD | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 371,300 |
24 Jan 2022 | USD | 0.76 | 0.79 | 0.667 | 0.72 | 0.72 | -0.035 (-4.64%) | 1,426,900 |
21 Jan 2022 | USD | 0.8 | 0.8 | 0.74 | 0.755 | 0.755 | -0.045 (-5.63%) | 1,068,500 |
20 Jan 2022 | USD | 0.815 | 0.845 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 671,600 |
19 Jan 2022 | USD | 0.828 | 0.855 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 371,500 |
18 Jan 2022 | USD | 0.838 | 0.86 | 0.81 | 0.84 | 0.84 | +0.012 (+1.45%) | 527,900 |
14 Jan 2022 | USD | 0.87 | 0.87 | 0.82 | 0.828 | 0.828 | -0.032 (-3.72%) | 554,100 |
13 Jan 2022 | USD | 0.872 | 0.88 | 0.851 | 0.86 | 0.86 | -0.011 (-1.26%) | 389,200 |
12 Jan 2022 | USD | 0.889 | 0.94 | 0.861 | 0.871 | 0.871 | -0.018 (-2.02%) | 270,000 |
11 Jan 2022 | USD | 0.865 | 0.902 | 0.86 | 0.889 | 0.889 | +0.001 (+0.11%) | 430,900 |
10 Jan 2022 | USD | 0.91 | 0.94 | 0.87 | 0.888 | 0.888 | +0.016 (+1.83%) | 710,100 |
7 Jan 2022 | USD | 0.88 | 0.898 | 0.851 | 0.872 | 0.872 | +0.002 (+0.23%) | 206,300 |
6 Jan 2022 | USD | 0.9 | 0.9 | 0.821 | 0.87 | 0.87 | 0.0 (0.0%) | 283,200 |