Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 0.629 | 0.6708 | 0.6145 | 0.6621 | 0.6621 | +0.033 (+5.16%) | 76,128 |
13 Feb 2022 | USD | 0.642 | 0.6578 | 0.6134 | 0.6296 | 0.6296 | -0.013 (-1.95%) | 57,257 |
12 Feb 2022 | USD | 0.6727 | 0.6727 | 0.6339 | 0.6421 | 0.6421 | -0.03 (-4.53%) | 110,822 |
11 Feb 2022 | USD | 0.6732 | 0.719 | 0.6483 | 0.6726 | 0.6726 | -0.001 (-0.07%) | 305,206 |
10 Feb 2022 | USD | 0.6781 | 0.7075 | 0.6623 | 0.6731 | 0.6731 | -0.005 (-0.71%) | 80,376 |
9 Feb 2022 | USD | 0.676 | 0.6856 | 0.6628 | 0.6779 | 0.6779 | +0.002 (+0.24%) | 58,215 |
8 Feb 2022 | USD | 0.6824 | 0.6973 | 0.6383 | 0.6763 | 0.6763 | -0.006 (-0.86%) | 79,867 |
7 Feb 2022 | USD | 0.6306 | 0.6924 | 0.6215 | 0.6822 | 0.6822 | +0.051 (+8.17%) | 95,039 |
6 Feb 2022 | USD | 0.6452 | 0.6957 | 0.6094 | 0.6307 | 0.6307 | -0.015 (-2.25%) | 355,341 |
5 Feb 2022 | USD | 0.6084 | 0.6586 | 0.6005 | 0.6452 | 0.6452 | +0.037 (+6.05%) | 252,905 |
4 Feb 2022 | USD | 0.5264 | 0.6088 | 0.5259 | 0.6084 | 0.6084 | +0.082 (+15.56%) | 114,680 |
3 Feb 2022 | USD | 0.5213 | 0.5354 | 0.5127 | 0.5265 | 0.5265 | -0.003 (-0.64%) | 71,838 |
2 Feb 2022 | USD | 0.5974 | 0.5974 | 0.5196 | 0.5299 | 0.5299 | -0.068 (-11.30%) | 121,135 |
1 Feb 2022 | USD | 0.5584 | 0.6083 | 0.5563 | 0.5974 | 0.5974 | +0.039 (+6.98%) | 249,577 |
31 Jan 2022 | USD | 0.5673 | 0.5688 | 0.5305 | 0.5584 | 0.5584 | -0.009 (-1.55%) | 67,849 |
30 Jan 2022 | USD | 0.5466 | 0.5877 | 0.5319 | 0.5672 | 0.5672 | +0.021 (+3.81%) | 91,246 |
29 Jan 2022 | USD | 0.5377 | 0.5662 | 0.5313 | 0.5464 | 0.5464 | +0.009 (+1.60%) | 79,276 |
28 Jan 2022 | USD | 0.5408 | 0.5475 | 0.5138 | 0.5378 | 0.5378 | -0.003 (-0.57%) | 179,194 |
27 Jan 2022 | USD | 0.5489 | 0.5802 | 0.5132 | 0.5409 | 0.5409 | -0.008 (-1.49%) | 203,658 |
26 Jan 2022 | USD | 0.5784 | 0.6384 | 0.5391 | 0.5491 | 0.5491 | -0.025 (-4.44%) | 235,805 |
25 Jan 2022 | USD | 0.5148 | 0.5803 | 0.4902 | 0.5746 | 0.5746 | +0.06 (+11.62%) | 258,103 |
24 Jan 2022 | USD | 0.5309 | 0.5309 | 0.4492 | 0.5148 | 0.5148 | -0.016 (-3.03%) | 253,343 |
23 Jan 2022 | USD | 0.5357 | 0.5723 | 0.5076 | 0.5309 | 0.5309 | -0.004 (-0.84%) | 367,541 |
22 Jan 2022 | USD | 0.5722 | 0.583 | 0.4563 | 0.5354 | 0.5354 | -0.037 (-6.40%) | 446,373 |
21 Jan 2022 | USD | 0.7156 | 0.7218 | 0.5489 | 0.572 | 0.572 | -0.143 (-20.03%) | 617,804 |
20 Jan 2022 | USD | 0.7464 | 0.7699 | 0.7152 | 0.7153 | 0.7153 | -0.031 (-4.13%) | 316,680 |
19 Jan 2022 | USD | 0.818 | 0.8183 | 0.7456 | 0.7461 | 0.7461 | -0.072 (-8.79%) | 467,407 |
18 Jan 2022 | USD | 0.8468 | 0.8509 | 0.7894 | 0.818 | 0.818 | -0.029 (-3.40%) | 410,440 |
17 Jan 2022 | USD | 0.8765 | 0.8798 | 0.8303 | 0.8468 | 0.8468 | -0.03 (-3.38%) | 286,337 |
16 Jan 2022 | USD | 0.891 | 0.8932 | 0.8694 | 0.8764 | 0.8764 | -0.015 (-1.64%) | 295,403 |