Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2022 | USD | 0.7998 | 0.8168 | 0.7746 | 0.7912 | 0.7912 | -0.009 (-1.08%) | 9,248,078 |
14 Jan 2022 | USD | 0.7513 | 0.8182 | 0.7442 | 0.7998 | 0.7998 | +0.049 (+6.46%) | 12,316,298 |
13 Jan 2022 | USD | 0.8349 | 0.8436 | 0.7511 | 0.7513 | 0.7513 | -0.083 (-9.97%) | 11,742,887 |
12 Jan 2022 | USD | 0.8081 | 0.8366 | 0.786 | 0.8345 | 0.8345 | +0.026 (+3.28%) | 12,062,713 |
11 Jan 2022 | USD | 0.7437 | 0.8162 | 0.7307 | 0.808 | 0.808 | +0.064 (+8.60%) | 13,786,455 |
10 Jan 2022 | USD | 0.8388 | 0.8702 | 0.7347 | 0.744 | 0.744 | -0.095 (-11.31%) | 18,212,185 |
9 Jan 2022 | USD | 0.8218 | 0.8551 | 0.7882 | 0.8389 | 0.8389 | +0.017 (+2.08%) | 11,621,136 |
8 Jan 2022 | USD | 0.8769 | 0.9079 | 0.7997 | 0.8218 | 0.8218 | -0.055 (-6.30%) | 14,468,367 |
7 Jan 2022 | USD | 0.9527 | 0.9554 | 0.854 | 0.8771 | 0.8771 | -0.076 (-7.95%) | 17,246,534 |
6 Jan 2022 | USD | 0.9867 | 0.9933 | 0.9076 | 0.9528 | 0.9528 | -0.034 (-3.40%) | 20,028,722 |
5 Jan 2022 | USD | 1.0278 | 1.2418 | 0.9462 | 0.9863 | 0.9863 | -0.042 (-4.05%) | 56,340,871 |
4 Jan 2022 | USD | 0.9758 | 1.0777 | 0.9599 | 1.0279 | 1.0279 | +0.053 (+5.39%) | 16,901,746 |
3 Jan 2022 | USD | 1.0145 | 1.0512 | 0.9607 | 0.9753 | 0.9753 | -0.039 (-3.86%) | 13,928,665 |
2 Jan 2022 | USD | 0.9886 | 1.0886 | 0.9756 | 1.0145 | 1.0145 | +0.026 (+2.61%) | 22,713,011 |
1 Jan 2022 | USD | 0.9442 | 0.9897 | 0.9409 | 0.9887 | 0.9887 | +0.046 (+4.94%) | 9,761,949 |
31 Dec 2021 | USD | 0.954 | 0.9961 | 0.9226 | 0.9422 | 0.9422 | -0.012 (-1.23%) | 15,084,213 |
30 Dec 2021 | USD | 0.9522 | 0.9989 | 0.9357 | 0.9539 | 0.9539 | +0.003 (+0.27%) | 13,946,267 |
29 Dec 2021 | USD | 1.0183 | 1.0363 | 0.9421 | 0.9513 | 0.9513 | -0.067 (-6.60%) | 15,222,109 |
28 Dec 2021 | USD | 1.1172 | 1.163 | 0.9799 | 1.0185 | 1.0185 | -0.099 (-8.89%) | 23,125,725 |
27 Dec 2021 | USD | 1.0555 | 1.3235 | 1.0553 | 1.1179 | 1.1179 | +0.061 (+5.80%) | 44,218,211 |
26 Dec 2021 | USD | 1.0471 | 1.0652 | 1.0189 | 1.0566 | 1.0566 | +0.008 (+0.72%) | 14,898,327 |
25 Dec 2021 | USD | 1.0363 | 1.0734 | 1.0036 | 1.049 | 1.049 | +0.013 (+1.26%) | 15,627,042 |
24 Dec 2021 | USD | 1.0943 | 1.1173 | 1.0283 | 1.0359 | 1.0359 | -0.058 (-5.32%) | 16,675,778 |
23 Dec 2021 | USD | 1.0292 | 1.1257 | 0.9871 | 1.0941 | 1.0941 | +0.065 (+6.30%) | 17,992,672 |
22 Dec 2021 | USD | 1.0305 | 1.0784 | 1.0191 | 1.0293 | 1.0293 | -0.001 (-0.10%) | 14,097,025 |
21 Dec 2021 | USD | 0.9262 | 1.2154 | 0.9212 | 1.0303 | 1.0303 | +0.102 (+11.02%) | 37,656,774 |
20 Dec 2021 | USD | 1.0161 | 1.0272 | 0.9014 | 0.928 | 0.928 | -0.088 (-8.70%) | 12,057,296 |
19 Dec 2021 | USD | 1.0429 | 1.071 | 1.0058 | 1.0164 | 1.0164 | -0.027 (-2.55%) | 9,012,649 |
18 Dec 2021 | USD | 1.0451 | 1.0753 | 1.0012 | 1.043 | 1.043 | -0.003 (-0.25%) | 10,739,074 |
17 Dec 2021 | USD | 1.0625 | 1.0625 | 0.9999 | 1.0456 | 1.0456 | -0.021 (-2.01%) | 11,162,759 |