Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.912 | 1.05 | 0.912 | 1.05 | 1.05 | +0.122 (+13.15%) | 129,739 |
9 Feb 2022 | USD | 0.9188 | 0.93 | 0.912 | 0.928 | 0.928 | +0.017 (+1.87%) | 40,435 |
8 Feb 2022 | USD | 0.8859 | 0.9178 | 0.8858 | 0.911 | 0.911 | +0.023 (+2.57%) | 60,000 |
7 Feb 2022 | USD | 0.8778 | 0.91 | 0.8674 | 0.8882 | 0.8882 | +0.008 (+0.93%) | 12,629 |
4 Feb 2022 | USD | 0.9399 | 0.9412 | 0.88 | 0.88 | 0.88 | -0.067 (-7.07%) | 140,795 |
3 Feb 2022 | USD | 1 | 1.0129 | 0.927 | 0.947 | 0.947 | -0.083 (-8.06%) | 69,840 |
2 Feb 2022 | USD | 1.065 | 1.1 | 1.0129 | 1.03 | 1.03 | +0.026 (+2.60%) | 57,004 |
1 Feb 2022 | USD | 0.9506 | 1.01 | 0.9405 | 1.0039 | 1.0039 | +0.044 (+4.57%) | 64,600 |
31 Jan 2022 | USD | 1.13 | 1.13 | 0.9424 | 0.96 | 0.96 | -0.043 (-4.33%) | 112,700 |
28 Jan 2022 | USD | 0.9284 | 1.02 | 0.9282 | 1.0035 | 1.0035 | +0.086 (+9.31%) | 74,384 |
27 Jan 2022 | USD | 0.8763 | 0.918 | 0.8759 | 0.918 | 0.918 | +0.013 (+1.48%) | 88,789 |
26 Jan 2022 | USD | 0.9 | 0.9145 | 0.8727 | 0.9046 | 0.9046 | +0.001 (+0.11%) | 133,617 |
25 Jan 2022 | USD | 0.9636 | 0.9636 | 0.8605 | 0.9036 | 0.9036 | +0.044 (+5.07%) | 146,845 |
24 Jan 2022 | USD | 0.8752 | 0.91 | 0.8292 | 0.86 | 0.86 | -0.016 (-1.85%) | 120,666 |
21 Jan 2022 | USD | 0.8916 | 0.9 | 0.8762 | 0.8762 | 0.8762 | -0.12 (-12.09%) | 323,741 |
20 Jan 2022 | USD | 1.006 | 1.02 | 0.9936 | 0.9967 | 0.9967 | -0.075 (-7.02%) | 24,860 |
19 Jan 2022 | USD | 0.837 | 1.072 | 0.837 | 1.072 | 1.072 | +0.037 (+3.57%) | 126,370 |
18 Jan 2022 | USD | 1.04 | 1.05 | 1.035 | 1.035 | 1.035 | -0.025 (-2.36%) | 46,800 |
14 Jan 2022 | USD | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 42,100 |
13 Jan 2022 | USD | 1.05 | 1.065 | 1.04 | 1.04 | 1.04 | -0.06 (-5.45%) | 27,676 |
12 Jan 2022 | USD | 1.0652 | 1.1 | 1.06 | 1.1 | 1.1 | +0.035 (+3.29%) | 76,838 |
11 Jan 2022 | USD | 1.02 | 1.065 | 1.02 | 1.065 | 1.065 | +0.065 (+6.50%) | 32,450 |
10 Jan 2022 | USD | 1.0501 | 1.06 | 0.983 | 1 | 1 | -0.08 (-7.41%) | 80,650 |
7 Jan 2022 | USD | 1.08 | 1.094 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 181,800 |
6 Jan 2022 | USD | 1.065 | 1.1 | 1.055 | 1.1 | 1.1 | +0.02 (+1.85%) | 106,200 |
5 Jan 2022 | USD | 1.093 | 1.13 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 5,401 |
4 Jan 2022 | USD | 1.13 | 1.15 | 1.1 | 1.12 | 1.12 | -0.059 (-4.96%) | 18,141 |
3 Jan 2022 | USD | 1.05 | 1.1785 | 1.05 | 1.1785 | 1.1785 | +0.053 (+4.76%) | 11,656 |
31 Dec 2021 | USD | 1.11 | 1.125 | 1.11 | 1.125 | 1.125 | +0.005 (+0.45%) | 19,000 |
30 Dec 2021 | USD | 1.0828 | 1.12 | 1.075 | 1.12 | 1.12 | +0.03 (+2.80%) | 56,502 |