Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 0.825 | 0.9 | 0.825 | 0.889 | 8.89 | +0.03 (+3.49%) | 3,466,900 |
10 Feb 2022 | USD | 0.84 | 0.877 | 0.821 | 0.859 | 8.59 | -0.021 (-2.39%) | 1,447,300 |
9 Feb 2022 | USD | 0.874 | 0.885 | 0.852 | 0.88 | 8.8 | 0.0 (0.0%) | 924,200 |
8 Feb 2022 | USD | 0.85 | 0.88 | 0.8427 | 0.88 | 8.8 | +0.028 (+3.27%) | 878,278 |
7 Feb 2022 | USD | 0.8401 | 0.8713 | 0.8302 | 0.8521 | 8.521 | +0.008 (+0.96%) | 800,567 |
4 Feb 2022 | USD | 0.82 | 0.844 | 0.81 | 0.844 | 8.44 | +0.024 (+2.93%) | 940,900 |
3 Feb 2022 | USD | 0.845 | 0.85 | 0.812 | 0.82 | 8.2 | -0.025 (-2.96%) | 1,097,500 |
2 Feb 2022 | USD | 0.862 | 0.873 | 0.843 | 0.845 | 8.45 | -0.017 (-1.97%) | 768,300 |
1 Feb 2022 | USD | 0.866 | 0.887 | 0.85 | 0.862 | 8.62 | +0.01 (+1.17%) | 1,034,300 |
31 Jan 2022 | USD | 0.825 | 0.857 | 0.81 | 0.852 | 8.52 | +0.032 (+3.90%) | 1,437,500 |
28 Jan 2022 | USD | 0.84 | 0.85 | 0.81 | 0.82 | 8.2 | -0.03 (-3.53%) | 1,724,400 |
27 Jan 2022 | USD | 0.89 | 0.907 | 0.837 | 0.85 | 8.5 | -0.057 (-6.28%) | 3,066,300 |
26 Jan 2022 | USD | 0.93 | 0.95 | 0.89 | 0.907 | 9.07 | -0.023 (-2.48%) | 1,741,300 |
25 Jan 2022 | USD | 0.928 | 0.9599 | 0.905 | 0.9301 | 9.301 | +0.01 (+1.10%) | 1,089,791 |
24 Jan 2022 | USD | 0.95 | 0.9587 | 0.89 | 0.92 | 9.2 | -0.032 (-3.36%) | 1,645,622 |
21 Jan 2022 | USD | 0.976 | 0.98 | 0.93 | 0.952 | 9.52 | -0.026 (-2.66%) | 1,519,700 |
20 Jan 2022 | USD | 1 | 1.02 | 0.96 | 0.978 | 9.78 | -0.005 (-0.51%) | 2,375,000 |
19 Jan 2022 | USD | 0.93 | 1.02 | 0.93 | 0.983 | 9.83 | +0.043 (+4.57%) | 2,759,100 |
18 Jan 2022 | USD | 0.89 | 0.94 | 0.89 | 0.94 | 9.4 | +0.027 (+2.96%) | 1,203,400 |
14 Jan 2022 | USD | 0.91 | 0.928 | 0.891 | 0.913 | 9.13 | -0.009 (-0.98%) | 986,600 |
13 Jan 2022 | USD | 0.91 | 0.948 | 0.91 | 0.922 | 9.22 | -0.009 (-0.97%) | 688,700 |
12 Jan 2022 | USD | 0.93 | 0.948 | 0.915 | 0.931 | 9.31 | +0.004 (+0.43%) | 1,311,900 |
11 Jan 2022 | USD | 0.9 | 0.933 | 0.89 | 0.927 | 9.27 | +0.028 (+3.11%) | 1,244,700 |
10 Jan 2022 | USD | 0.893 | 0.903 | 0.885 | 0.899 | 8.99 | -0.009 (-0.99%) | 1,576,900 |
7 Jan 2022 | USD | 0.898 | 0.908 | 0.89 | 0.908 | 9.08 | -0.002 (-0.22%) | 1,155,200 |
6 Jan 2022 | USD | 0.91 | 0.93 | 0.892 | 0.91 | 9.1 | -0.015 (-1.62%) | 1,874,300 |
5 Jan 2022 | USD | 0.91 | 0.955 | 0.91 | 0.925 | 9.25 | +0.007 (+0.76%) | 2,339,500 |
4 Jan 2022 | USD | 0.92 | 0.938 | 0.91 | 0.918 | 9.18 | -0.002 (-0.22%) | 1,474,500 |
3 Jan 2022 | USD | 0.9 | 0.92 | 0.88 | 0.92 | 9.2 | +0.033 (+3.72%) | 858,600 |
31 Dec 2021 | USD | 0.887 | 0.9 | 0.874 | 0.887 | 8.87 | -0.015 (-1.66%) | 2,114,300 |