Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | USD | 0.4966 | 0.5144 | 0.4753 | 0.5126 | 0.5126 | +0.015 (+3.10%) | 41,223 |
30 Jan 2022 | USD | 0.4961 | 0.5023 | 0.487 | 0.4972 | 0.4972 | +0.002 (+0.36%) | 31,328 |
29 Jan 2022 | USD | 0.4886 | 0.5027 | 0.4834 | 0.4954 | 0.4954 | +0.007 (+1.37%) | 27,979 |
28 Jan 2022 | USD | 0.4739 | 0.4944 | 0.4609 | 0.4887 | 0.4887 | +0.016 (+3.41%) | 42,662 |
27 Jan 2022 | USD | 0.4691 | 0.4775 | 0.442 | 0.4726 | 0.4726 | +0.003 (+0.66%) | 73,462 |
26 Jan 2022 | USD | 0.4641 | 0.5111 | 0.4536 | 0.4695 | 0.4695 | +0.006 (+1.23%) | 29,064 |
25 Jan 2022 | USD | 0.4644 | 0.4729 | 0.4484 | 0.4638 | 0.4638 | -0.001 (-0.30%) | 45,766 |
24 Jan 2022 | USD | 0.4786 | 0.4786 | 0.4133 | 0.4652 | 0.4652 | -0.013 (-2.78%) | 42,662 |
23 Jan 2022 | USD | 0.4316 | 0.4785 | 0.4313 | 0.4785 | 0.4785 | +0.047 (+10.94%) | 39,588 |
22 Jan 2022 | USD | 0.5037 | 0.513 | 0.4194 | 0.4313 | 0.4313 | -0.07 (-14.00%) | 310,291 |
21 Jan 2022 | USD | 0.5861 | 0.5882 | 0.4977 | 0.5015 | 0.5015 | -0.086 (-14.61%) | 76,738 |
20 Jan 2022 | USD | 0.6015 | 0.6289 | 0.5873 | 0.5873 | 0.5873 | -0.015 (-2.46%) | 33,838 |
19 Jan 2022 | USD | 0.6099 | 0.6117 | 0.5905 | 0.6021 | 0.6021 | -0.009 (-1.42%) | 50,564 |
18 Jan 2022 | USD | 0.6225 | 0.6276 | 0.5952 | 0.6108 | 0.6108 | -0.011 (-1.82%) | 47,981 |
17 Jan 2022 | USD | 0.5807 | 0.6478 | 0.5796 | 0.6221 | 0.6221 | +0.041 (+7.11%) | 63,600 |
16 Jan 2022 | USD | 0.5387 | 0.5941 | 0.5323 | 0.5808 | 0.5808 | +0.042 (+7.88%) | 53,515 |
15 Jan 2022 | USD | 0.6017 | 0.6048 | 0.5382 | 0.5384 | 0.5384 | -0.063 (-10.51%) | 26,868 |
14 Jan 2022 | USD | 0.5851 | 0.6063 | 0.5682 | 0.6016 | 0.6016 | +0.015 (+2.63%) | 44,343 |
13 Jan 2022 | USD | 0.5898 | 0.6132 | 0.5842 | 0.5862 | 0.5862 | -0.004 (-0.63%) | 39,100 |
12 Jan 2022 | USD | 0.5988 | 0.6019 | 0.5786 | 0.5899 | 0.5899 | -0.01 (-1.60%) | 29,805 |
11 Jan 2022 | USD | 0.549 | 0.6015 | 0.5456 | 0.5995 | 0.5995 | +0.051 (+9.22%) | 68,075 |
10 Jan 2022 | USD | 0.5518 | 0.5577 | 0.5247 | 0.5489 | 0.5489 | -0.004 (-0.63%) | 41,889 |
9 Jan 2022 | USD | 0.5703 | 0.578 | 0.5524 | 0.5524 | 0.5524 | -0.02 (-3.48%) | 31,508 |
8 Jan 2022 | USD | 0.583 | 0.5988 | 0.5509 | 0.5723 | 0.5723 | -0.011 (-1.85%) | 48,218 |
7 Jan 2022 | USD | 0.6289 | 0.6304 | 0.5791 | 0.5831 | 0.5831 | -0.046 (-7.31%) | 47,474 |
6 Jan 2022 | USD | 0.6639 | 0.6639 | 0.6133 | 0.6291 | 0.6291 | -0.036 (-5.43%) | 66,551 |
5 Jan 2022 | USD | 0.7298 | 0.7493 | 0.6652 | 0.6652 | 0.6652 | -0.065 (-8.90%) | 69,370 |
4 Jan 2022 | USD | 0.7711 | 0.8689 | 0.7295 | 0.7302 | 0.7302 | -0.041 (-5.28%) | 60,816 |
3 Jan 2022 | USD | 0.784 | 0.8017 | 0.7574 | 0.7709 | 0.7709 | -0.013 (-1.66%) | 46,956 |
2 Jan 2022 | USD | 0.7547 | 0.7882 | 0.751 | 0.7839 | 0.7839 | +0.03 (+3.92%) | 45,985 |