Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.88 | 0.93 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 663,600 |
2 Feb 2022 | USD | 0.98 | 0.98 | 0.87 | 0.88 | 0.88 | -0.09 (-9.28%) | 677,100 |
1 Feb 2022 | USD | 0.91 | 0.98 | 0.89 | 0.97 | 0.97 | +0.03 (+3.19%) | 599,700 |
31 Jan 2022 | USD | 0.83 | 0.94 | 0.83 | 0.94 | 0.94 | +0.11 (+13.25%) | 902,100 |
28 Jan 2022 | USD | 0.78 | 0.84 | 0.78 | 0.83 | 0.83 | +0.05 (+6.41%) | 555,900 |
27 Jan 2022 | USD | 0.88 | 0.88 | 0.77 | 0.78 | 0.78 | -0.08 (-9.30%) | 1,233,600 |
26 Jan 2022 | USD | 0.9 | 0.92 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 993,000 |
25 Jan 2022 | USD | 0.78 | 0.88 | 0.78 | 0.85 | 0.85 | +0.01 (+1.19%) | 779,500 |
24 Jan 2022 | USD | 0.79 | 0.85 | 0.73 | 0.84 | 0.84 | 0.0 (0.0%) | 1,852,300 |
21 Jan 2022 | USD | 0.87 | 0.92 | 0.82 | 0.84 | 0.84 | -0.08 (-8.70%) | 1,458,100 |
20 Jan 2022 | USD | 0.91 | 1.01 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,064,400 |
19 Jan 2022 | USD | 1 | 1.03 | 0.9 | 0.93 | 0.93 | -0.08 (-7.92%) | 2,671,100 |
18 Jan 2022 | USD | 1.08 | 1.09 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 964,000 |
14 Jan 2022 | USD | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 925,400 |
13 Jan 2022 | USD | 1.1 | 1.11 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 803,400 |
12 Jan 2022 | USD | 1.12 | 1.15 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 638,500 |
11 Jan 2022 | USD | 1.06 | 1.16 | 1.06 | 1.12 | 1.12 | +0.05 (+4.67%) | 805,100 |
10 Jan 2022 | USD | 1.13 | 1.16 | 1.04 | 1.07 | 1.07 | -0.08 (-6.96%) | 1,707,900 |
7 Jan 2022 | USD | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 867,600 |
6 Jan 2022 | USD | 1.19 | 1.2 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,059,300 |
5 Jan 2022 | USD | 1.32 | 1.33 | 1.17 | 1.18 | 1.18 | -0.15 (-11.28%) | 1,814,100 |
4 Jan 2022 | USD | 1.38 | 1.43 | 1.26 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,471,400 |
3 Jan 2022 | USD | 1.19 | 1.39 | 1.19 | 1.34 | 1.34 | +0.15 (+12.61%) | 2,565,500 |
31 Dec 2021 | USD | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 2,405,300 |
30 Dec 2021 | USD | 1.19 | 1.32 | 1.18 | 1.25 | 1.25 | +0.04 (+3.31%) | 2,482,000 |
29 Dec 2021 | USD | 1.2 | 1.26 | 1.15 | 1.21 | 1.21 | -0.04 (-3.20%) | 2,341,700 |
28 Dec 2021 | USD | 1.34 | 1.35 | 1.24 | 1.25 | 1.25 | -0.09 (-6.72%) | 2,020,600 |
27 Dec 2021 | USD | 1.41 | 1.42 | 1.3 | 1.34 | 1.34 | -0.08 (-5.63%) | 2,713,600 |
23 Dec 2021 | USD | 1.42 | 1.49 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,551,200 |
22 Dec 2021 | USD | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,444,700 |