Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 0.968 | 0.987 | 0.93 | 0.94 | 0.94 | -0.05 (-5.05%) | 775,000 |
11 Feb 2022 | USD | 1 | 1.03 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 609,500 |
10 Feb 2022 | USD | 0.97 | 1.03 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 635,100 |
9 Feb 2022 | USD | 0.95 | 1.02 | 0.94 | 0.98 | 0.98 | +0.011 (+1.14%) | 476,700 |
8 Feb 2022 | USD | 0.95 | 0.981 | 0.94 | 0.969 | 0.969 | +0.022 (+2.32%) | 1,654,900 |
7 Feb 2022 | USD | 0.98 | 0.98 | 0.94 | 0.947 | 0.947 | -0.012 (-1.25%) | 504,000 |
4 Feb 2022 | USD | 0.934 | 0.959 | 0.905 | 0.959 | 0.959 | +0.037 (+4.01%) | 709,300 |
3 Feb 2022 | USD | 0.95 | 0.979 | 0.921 | 0.922 | 0.922 | -0.028 (-2.95%) | 645,700 |
2 Feb 2022 | USD | 0.956 | 0.97 | 0.92 | 0.95 | 0.95 | +0.003 (+0.32%) | 601,400 |
1 Feb 2022 | USD | 0.949 | 0.98 | 0.92 | 0.947 | 0.947 | +0.028 (+3.05%) | 483,700 |
31 Jan 2022 | USD | 0.869 | 0.94 | 0.869 | 0.919 | 0.919 | +0.05 (+5.75%) | 805,500 |
28 Jan 2022 | USD | 0.853 | 0.88 | 0.811 | 0.869 | 0.869 | +0.018 (+2.12%) | 1,127,000 |
27 Jan 2022 | USD | 0.882 | 0.944 | 0.85 | 0.851 | 0.851 | -0.045 (-5.02%) | 924,600 |
26 Jan 2022 | USD | 0.99 | 0.999 | 0.89 | 0.896 | 0.896 | -0.021 (-2.31%) | 1,020,500 |
25 Jan 2022 | USD | 0.8682 | 0.9399 | 0.8682 | 0.9172 | 0.9172 | +0.017 (+1.91%) | 687,115 |
24 Jan 2022 | USD | 0.92 | 0.947 | 0.88 | 0.9 | 0.9 | -0.045 (-4.76%) | 1,361,336 |
21 Jan 2022 | USD | 1 | 1.01 | 0.931 | 0.945 | 0.945 | -0.105 (-10%) | 1,295,300 |
20 Jan 2022 | USD | 1.04 | 1.05 | 1 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,157,400 |
19 Jan 2022 | USD | 1.06 | 1.06 | 1 | 1.02 | 1.02 | +0.031 (+3.13%) | 797,200 |
18 Jan 2022 | USD | 1.05 | 1.05 | 0.95 | 0.989 | 0.989 | -0.071 (-6.70%) | 1,100,400 |
14 Jan 2022 | USD | 1.04 | 1.1 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 567,600 |
13 Jan 2022 | USD | 1.14 | 1.16 | 1.04 | 1.05 | 1.05 | -0.11 (-9.48%) | 978,500 |
12 Jan 2022 | USD | 1.08 | 1.19 | 1.08 | 1.16 | 1.16 | +0.09 (+8.41%) | 1,741,700 |
11 Jan 2022 | USD | 1.04 | 1.08 | 1.031 | 1.07 | 1.07 | +0.03 (+2.88%) | 795,500 |
10 Jan 2022 | USD | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 789,800 |
7 Jan 2022 | USD | 1.06 | 1.07 | 1.015 | 1.02 | 1.02 | -0.04 (-3.77%) | 544,400 |
6 Jan 2022 | USD | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,225,100 |
5 Jan 2022 | USD | 1.01 | 1.08 | 1 | 1.05 | 1.05 | +0.07 (+7.14%) | 1,667,700 |
4 Jan 2022 | USD | 0.991 | 1.02 | 0.96 | 0.98 | 0.98 | -0.005 (-0.51%) | 667,000 |
3 Jan 2022 | USD | 0.99 | 1.02 | 0.96 | 0.985 | 0.985 | +0.016 (+1.65%) | 540,200 |