Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.495 | 0.505 | 0.489 | 0.492 | 0.492 | -0.007 (-1.40%) | 89,800 |
16 Feb 2022 | USD | 0.515 | 0.515 | 0.499 | 0.499 | 0.499 | -0.011 (-2.16%) | 21,500 |
15 Feb 2022 | USD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.014 (+2.82%) | 37,700 |
14 Feb 2022 | USD | 0.49 | 0.512 | 0.49 | 0.496 | 0.496 | +0.004 (+0.81%) | 65,500 |
11 Feb 2022 | USD | 0.513 | 0.513 | 0.49 | 0.492 | 0.492 | -0.011 (-2.19%) | 57,500 |
10 Feb 2022 | USD | 0.543 | 0.543 | 0.503 | 0.503 | 0.503 | -0.006 (-1.18%) | 145,100 |
9 Feb 2022 | USD | 0.506 | 0.514 | 0.506 | 0.509 | 0.509 | +0.003 (+0.59%) | 17,400 |
8 Feb 2022 | USD | 0.515 | 0.52 | 0.494 | 0.506 | 0.506 | -0.015 (-2.88%) | 147,300 |
7 Feb 2022 | USD | 0.511 | 0.521 | 0.5 | 0.521 | 0.521 | +0.014 (+2.76%) | 14,500 |
4 Feb 2022 | USD | 0.493 | 0.507 | 0.49 | 0.507 | 0.507 | +0.009 (+1.81%) | 6,200 |
3 Feb 2022 | USD | 0.518 | 0.518 | 0.49 | 0.498 | 0.498 | -0.023 (-4.41%) | 67,400 |
2 Feb 2022 | USD | 0.536 | 0.536 | 0.519 | 0.521 | 0.521 | -0.023 (-4.23%) | 28,200 |
1 Feb 2022 | USD | 0.523 | 0.544 | 0.522 | 0.544 | 0.544 | +0.009 (+1.68%) | 13,100 |
31 Jan 2022 | USD | 0.531 | 0.535 | 0.515 | 0.535 | 0.535 | +0.026 (+5.11%) | 60,100 |
28 Jan 2022 | USD | 0.526 | 0.526 | 0.509 | 0.509 | 0.509 | -0.013 (-2.49%) | 50,500 |
27 Jan 2022 | USD | 0.545 | 0.545 | 0.495 | 0.522 | 0.522 | -0.031 (-5.61%) | 91,800 |
26 Jan 2022 | USD | 0.58 | 0.58 | 0.55 | 0.553 | 0.553 | -0.017 (-2.98%) | 44,800 |
25 Jan 2022 | USD | 0.5428 | 0.57 | 0.5428 | 0.57 | 0.57 | +0.027 (+4.90%) | 166,943 |
24 Jan 2022 | USD | 0.58 | 0.58 | 0.5153 | 0.5434 | 0.5434 | +0.008 (+1.57%) | 214,681 |
21 Jan 2022 | USD | 0.543 | 0.552 | 0.524 | 0.535 | 0.535 | -0.001 (-0.19%) | 263,500 |
20 Jan 2022 | USD | 0.542 | 0.546 | 0.53 | 0.536 | 0.536 | +0.004 (+0.75%) | 80,300 |
19 Jan 2022 | USD | 0.518 | 0.54 | 0.518 | 0.532 | 0.532 | +0.021 (+4.11%) | 65,900 |
18 Jan 2022 | USD | 0.51 | 0.513 | 0.5 | 0.511 | 0.511 | +0.001 (+0.20%) | 207,300 |
14 Jan 2022 | USD | 0.51 | 0.515 | 0.503 | 0.51 | 0.51 | -0.018 (-3.41%) | 89,500 |
13 Jan 2022 | USD | 0.543 | 0.549 | 0.517 | 0.528 | 0.528 | -0.005 (-0.94%) | 55,700 |
12 Jan 2022 | USD | 0.55 | 0.567 | 0.533 | 0.533 | 0.533 | -0.007 (-1.30%) | 78,200 |
11 Jan 2022 | USD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | +0.015 (+2.86%) | 78,100 |
10 Jan 2022 | USD | 0.553 | 0.553 | 0.525 | 0.525 | 0.525 | -0.019 (-3.49%) | 16,900 |
7 Jan 2022 | USD | 0.535 | 0.544 | 0.535 | 0.544 | 0.544 | -0.014 (-2.51%) | 3,900 |
6 Jan 2022 | USD | 0.577 | 0.577 | 0.549 | 0.558 | 0.558 | -0.025 (-4.29%) | 29,300 |