Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.67 | 0.67 | 0.62 | 0.63 | 6.3 | -0.04 (-5.97%) | 330,300 |
2 Feb 2022 | USD | 0.74 | 0.74 | 0.66 | 0.67 | 6.7 | -0.047 (-6.56%) | 330,600 |
1 Feb 2022 | USD | 0.64 | 0.72 | 0.622 | 0.717 | 7.17 | +0.078 (+12.21%) | 570,800 |
31 Jan 2022 | USD | 0.622 | 0.659 | 0.6 | 0.639 | 6.39 | +0.019 (+3.06%) | 638,700 |
28 Jan 2022 | USD | 0.606 | 0.652 | 0.566 | 0.62 | 6.2 | +0.009 (+1.47%) | 284,800 |
27 Jan 2022 | USD | 0.664 | 0.675 | 0.6 | 0.611 | 6.11 | -0.055 (-8.26%) | 417,500 |
26 Jan 2022 | USD | 0.683 | 0.687 | 0.621 | 0.666 | 6.66 | +0.016 (+2.46%) | 247,300 |
25 Jan 2022 | USD | 0.6 | 0.688 | 0.592 | 0.65 | 6.5 | +0.03 (+4.84%) | 272,800 |
24 Jan 2022 | USD | 0.615 | 0.62 | 0.55 | 0.62 | 6.2 | -0.021 (-3.28%) | 804,700 |
21 Jan 2022 | USD | 0.67 | 0.69 | 0.633 | 0.641 | 6.41 | -0.057 (-8.17%) | 402,500 |
20 Jan 2022 | USD | 0.724 | 0.75 | 0.69 | 0.698 | 6.98 | -0.013 (-1.83%) | 360,800 |
19 Jan 2022 | USD | 0.753 | 0.778 | 0.71 | 0.711 | 7.11 | -0.067 (-8.61%) | 558,700 |
18 Jan 2022 | USD | 0.78 | 0.78 | 0.75 | 0.778 | 7.78 | -0.01 (-1.27%) | 294,300 |
14 Jan 2022 | USD | 0.79 | 0.809 | 0.76 | 0.788 | 7.88 | -0.012 (-1.50%) | 402,000 |
13 Jan 2022 | USD | 0.84 | 0.862 | 0.79 | 0.8 | 8 | -0.032 (-3.85%) | 284,800 |
12 Jan 2022 | USD | 0.87 | 0.92 | 0.822 | 0.832 | 8.32 | -0.028 (-3.26%) | 436,800 |
11 Jan 2022 | USD | 0.828 | 0.873 | 0.82 | 0.86 | 8.6 | +0.038 (+4.62%) | 270,100 |
10 Jan 2022 | USD | 0.85 | 0.85 | 0.791 | 0.822 | 8.22 | -0.036 (-4.20%) | 698,100 |
7 Jan 2022 | USD | 0.865 | 0.91 | 0.84 | 0.858 | 8.58 | -0.015 (-1.72%) | 350,300 |
6 Jan 2022 | USD | 0.923 | 0.923 | 0.851 | 0.873 | 8.73 | -0.044 (-4.80%) | 558,200 |
5 Jan 2022 | USD | 0.98 | 0.98 | 0.91 | 0.917 | 9.17 | -0.063 (-6.43%) | 400,700 |
4 Jan 2022 | USD | 1 | 1.029 | 0.96 | 0.98 | 9.8 | -0.04 (-3.92%) | 500,700 |
3 Jan 2022 | USD | 0.922 | 1.025 | 0.91 | 1.02 | 10.2 | +0.098 (+10.63%) | 1,051,300 |
31 Dec 2021 | USD | 0.924 | 0.99 | 0.921 | 0.922 | 9.22 | -0.011 (-1.18%) | 1,276,300 |
30 Dec 2021 | USD | 0.9 | 0.944 | 0.9 | 0.933 | 9.33 | +0.04 (+4.48%) | 576,200 |
29 Dec 2021 | USD | 0.93 | 0.985 | 0.87 | 0.893 | 8.93 | -0.044 (-4.70%) | 1,656,600 |
28 Dec 2021 | USD | 0.962 | 0.99 | 0.931 | 0.937 | 9.37 | -0.028 (-2.90%) | 740,700 |
27 Dec 2021 | USD | 1 | 1.03 | 0.957 | 0.965 | 9.65 | -0.035 (-3.50%) | 748,000 |
23 Dec 2021 | USD | 0.978 | 1.04 | 0.976 | 1 | 10 | +0.027 (+2.77%) | 1,137,100 |
22 Dec 2021 | USD | 0.97 | 1.01 | 0.955 | 0.973 | 9.73 | -0.009 (-0.92%) | 555,600 |