Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2022 | USD | 0.5384 | 0.6199 | 0.5345 | 0.5583 | 0.5583 | +0.02 (+3.70%) | 337,363 |
14 Jan 2022 | USD | 0.5537 | 0.5835 | 0.5205 | 0.5384 | 0.5384 | -0.015 (-2.73%) | 167,461 |
13 Jan 2022 | USD | 0.5513 | 0.6238 | 0.5437 | 0.5535 | 0.5535 | +0.002 (+0.40%) | 189,873 |
12 Jan 2022 | USD | 0.517 | 0.5792 | 0.4967 | 0.5513 | 0.5513 | +0.034 (+6.63%) | 202,826 |
11 Jan 2022 | USD | 0.5137 | 0.5571 | 0.4701 | 0.517 | 0.517 | +0.003 (+0.64%) | 299,585 |
10 Jan 2022 | USD | 0.5892 | 0.6126 | 0.4942 | 0.5137 | 0.5137 | -0.076 (-12.84%) | 251,235 |
9 Jan 2022 | USD | 0.6424 | 0.6567 | 0.5701 | 0.5894 | 0.5894 | -0.053 (-8.24%) | 279,967 |
8 Jan 2022 | USD | 0.7673 | 0.7834 | 0.621 | 0.6423 | 0.6423 | -0.125 (-16.33%) | 782,808 |
7 Jan 2022 | USD | 1.0407 | 1.041 | 0.7501 | 0.7677 | 0.7677 | -0.273 (-26.23%) | 487,890 |
6 Jan 2022 | USD | 1.0606 | 1.0636 | 1.0004 | 1.0407 | 1.0407 | -0.02 (-1.85%) | 184,961 |
5 Jan 2022 | USD | 1.104 | 1.1243 | 1.0452 | 1.0603 | 1.0603 | -0.044 (-3.96%) | 165,238 |
4 Jan 2022 | USD | 1.1101 | 1.1223 | 1.0935 | 1.104 | 1.104 | -0.006 (-0.55%) | 80,891 |
3 Jan 2022 | USD | 1.1352 | 1.1364 | 1.0892 | 1.1101 | 1.1101 | -0.026 (-2.26%) | 78,394 |
2 Jan 2022 | USD | 1.1422 | 1.1575 | 1.1284 | 1.1358 | 1.1358 | -0.006 (-0.56%) | 136,546 |
1 Jan 2022 | USD | 1.1575 | 1.17 | 1.1282 | 1.1422 | 1.1422 | -0.016 (-1.35%) | 160,337 |
31 Dec 2021 | USD | 1.1781 | 1.1799 | 1.1385 | 1.1578 | 1.1578 | -0.02 (-1.71%) | 188,970 |
30 Dec 2021 | USD | 1.1212 | 1.1806 | 1.1054 | 1.178 | 1.178 | +0.056 (+4.99%) | 191,668 |
29 Dec 2021 | USD | 1.1591 | 1.1642 | 1.1026 | 1.122 | 1.122 | -0.037 (-3.21%) | 241,110 |
28 Dec 2021 | USD | 1.2318 | 1.2322 | 1.1435 | 1.1592 | 1.1592 | -0.073 (-5.89%) | 193,998 |
27 Dec 2021 | USD | 1.2244 | 1.2766 | 1.1528 | 1.2318 | 1.2318 | +0.007 (+0.61%) | 232,748 |
26 Dec 2021 | USD | 1.318 | 1.323 | 1.2202 | 1.2243 | 1.2243 | -0.099 (-7.45%) | 175,488 |
25 Dec 2021 | USD | 1.1368 | 1.3776 | 1.1129 | 1.3228 | 1.3228 | +0.187 (+16.46%) | 115,113 |
24 Dec 2021 | USD | 1.1193 | 1.1589 | 1.0051 | 1.1358 | 1.1358 | +0.016 (+1.44%) | 225,872 |
23 Dec 2021 | USD | 1.1407 | 1.1421 | 0.9287 | 1.1197 | 1.1197 | -0.021 (-1.81%) | 192,342 |
22 Dec 2021 | USD | 1.1336 | 1.1491 | 1.0993 | 1.1403 | 1.1403 | +0.006 (+0.54%) | 96,130 |
21 Dec 2021 | USD | 1.0979 | 1.1967 | 1.0755 | 1.1342 | 1.1342 | +0.036 (+3.32%) | 146,043 |
20 Dec 2021 | USD | 1.1413 | 1.1701 | 1.0905 | 1.0978 | 1.0978 | -0.043 (-3.79%) | 271,227 |
19 Dec 2021 | USD | 1.1978 | 1.2099 | 1.136 | 1.1411 | 1.1411 | -0.057 (-4.73%) | 155,855 |
18 Dec 2021 | USD | 1.169 | 1.1996 | 1.1491 | 1.1978 | 1.1978 | +0.029 (+2.48%) | 213,278 |
17 Dec 2021 | USD | 1.2563 | 1.2577 | 1.132 | 1.1688 | 1.1688 | -0.088 (-6.97%) | 189,430 |