Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | USD | 0.93 | 0.94 | 0.871 | 0.888 | 0.888 | -0.009 (-1.00%) | 72,900 |
25 Feb 2022 | USD | 0.898 | 0.9 | 0.893 | 0.897 | 0.897 | -0.001 (-0.11%) | 6,400 |
24 Feb 2022 | USD | 0.904 | 0.91 | 0.89 | 0.898 | 0.898 | -0.022 (-2.39%) | 41,100 |
23 Feb 2022 | USD | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | +0.027 (+3.02%) | 24,800 |
22 Feb 2022 | USD | 0.92 | 0.93 | 0.89 | 0.893 | 0.893 | -0.065 (-6.78%) | 54,500 |
18 Feb 2022 | USD | 0.96 | 0.96 | 0.94 | 0.958 | 0.958 | 0.0 (0.0%) | 17,300 |
17 Feb 2022 | USD | 0.978 | 0.978 | 0.95 | 0.958 | 0.958 | -0.017 (-1.74%) | 45,600 |
16 Feb 2022 | USD | 0.915 | 0.975 | 0.91 | 0.975 | 0.975 | +0.064 (+7.03%) | 66,300 |
15 Feb 2022 | USD | 0.919 | 0.925 | 0.91 | 0.911 | 0.911 | -0.025 (-2.67%) | 19,100 |
14 Feb 2022 | USD | 0.919 | 0.936 | 0.916 | 0.936 | 0.936 | +0.016 (+1.74%) | 12,600 |
11 Feb 2022 | USD | 0.872 | 0.92 | 0.872 | 0.92 | 0.92 | +0.023 (+2.56%) | 28,100 |
10 Feb 2022 | USD | 0.907 | 0.907 | 0.882 | 0.897 | 0.897 | -0.003 (-0.33%) | 12,000 |
9 Feb 2022 | USD | 0.887 | 0.9 | 0.884 | 0.9 | 0.9 | 0.0 (0.0%) | 15,000 |
8 Feb 2022 | USD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 25,400 |
7 Feb 2022 | USD | 0.88 | 0.895 | 0.863 | 0.895 | 0.895 | +0.027 (+3.11%) | 51,400 |
4 Feb 2022 | USD | 0.85 | 0.87 | 0.85 | 0.868 | 0.868 | +0.008 (+0.93%) | 14,400 |
3 Feb 2022 | USD | 0.887 | 0.887 | 0.86 | 0.86 | 0.86 | -0.074 (-7.92%) | 40,700 |
2 Feb 2022 | USD | 0.97 | 0.97 | 0.934 | 0.934 | 0.934 | -0.016 (-1.68%) | 22,300 |
1 Feb 2022 | USD | 0.895 | 0.956 | 0.895 | 0.95 | 0.95 | +0.062 (+6.98%) | 27,800 |
31 Jan 2022 | USD | 0.843 | 0.9 | 0.843 | 0.888 | 0.888 | +0.029 (+3.38%) | 33,400 |
28 Jan 2022 | USD | 0.87 | 0.879 | 0.858 | 0.859 | 0.859 | -0.002 (-0.23%) | 12,300 |
27 Jan 2022 | USD | 0.874 | 0.885 | 0.861 | 0.861 | 0.861 | -0.029 (-3.26%) | 18,800 |
26 Jan 2022 | USD | 0.95 | 0.95 | 0.881 | 0.89 | 0.89 | -0.03 (-3.26%) | 9,200 |
25 Jan 2022 | USD | 0.875 | 0.92 | 0.87 | 0.92 | 0.92 | +0.062 (+7.23%) | 33,600 |
24 Jan 2022 | USD | 0.87 | 0.88 | 0.85 | 0.858 | 0.858 | +0.013 (+1.54%) | 38,600 |
21 Jan 2022 | USD | 0.91 | 0.91 | 0.845 | 0.845 | 0.845 | -0.055 (-6.11%) | 57,600 |
20 Jan 2022 | USD | 0.93 | 0.96 | 0.89 | 0.9 | 0.9 | -0.001 (-0.11%) | 126,100 |
19 Jan 2022 | USD | 0.866 | 0.908 | 0.866 | 0.901 | 0.901 | +0.065 (+7.78%) | 131,200 |
18 Jan 2022 | USD | 0.845 | 0.85 | 0.825 | 0.836 | 0.836 | -0.009 (-1.07%) | 138,900 |
14 Jan 2022 | USD | 0.85 | 0.854 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 6,000 |