Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.86 | 0.86 | 0.79 | 0.79 | 79 | -0.06 (-7.06%) | 245,800 |
16 Feb 2022 | USD | 0.84 | 0.86 | 0.83 | 0.85 | 85 | +0.01 (+1.19%) | 40,000 |
15 Feb 2022 | USD | 0.83 | 0.88 | 0.82 | 0.84 | 84 | 0.0 (0.0%) | 116,400 |
14 Feb 2022 | USD | 0.83 | 0.85 | 0.83 | 0.84 | 84 | -0.01 (-1.18%) | 33,300 |
11 Feb 2022 | USD | 0.83 | 0.86 | 0.83 | 0.85 | 85 | -0.02 (-2.30%) | 118,900 |
10 Feb 2022 | USD | 0.88 | 0.88 | 0.82 | 0.87 | 87 | 0.0 (0.0%) | 71,500 |
9 Feb 2022 | USD | 0.87 | 0.89 | 0.85 | 0.87 | 87 | 0.0 (0.0%) | 83,600 |
8 Feb 2022 | USD | 0.84 | 0.88 | 0.82 | 0.87 | 87 | +0.03 (+3.57%) | 55,200 |
7 Feb 2022 | USD | 0.81 | 0.86 | 0.81 | 0.84 | 84 | -0.02 (-2.33%) | 119,200 |
4 Feb 2022 | USD | 0.83 | 0.88 | 0.79 | 0.86 | 86 | +0.03 (+3.61%) | 113,700 |
3 Feb 2022 | USD | 0.84 | 0.85 | 0.82 | 0.83 | 83 | 0.0 (0.0%) | 51,700 |
2 Feb 2022 | USD | 0.85 | 0.87 | 0.82 | 0.83 | 83 | -0.04 (-4.60%) | 50,900 |
1 Feb 2022 | USD | 0.87 | 0.87 | 0.8 | 0.87 | 87 | +0.03 (+3.57%) | 297,900 |
31 Jan 2022 | USD | 0.75 | 0.88 | 0.75 | 0.84 | 84 | +0.09 (+12%) | 223,600 |
28 Jan 2022 | USD | 0.77 | 0.78 | 0.72 | 0.75 | 75 | -0.03 (-3.85%) | 163,700 |
27 Jan 2022 | USD | 0.86 | 0.87 | 0.75 | 0.78 | 78 | -0.05 (-6.02%) | 260,800 |
26 Jan 2022 | USD | 0.83 | 0.89 | 0.82 | 0.83 | 83 | 0.0 (0.0%) | 118,800 |
25 Jan 2022 | USD | 0.806 | 0.87 | 0.78 | 0.83 | 83 | +0.015 (+1.84%) | 104,346 |
24 Jan 2022 | USD | 0.7919 | 0.815 | 0.7 | 0.815 | 81.5 | +0.005 (+0.62%) | 506,698 |
21 Jan 2022 | USD | 0.84 | 0.86 | 0.8 | 0.81 | 81 | -0.03 (-3.57%) | 229,500 |
20 Jan 2022 | USD | 0.86 | 0.89 | 0.81 | 0.84 | 84 | -0.02 (-2.33%) | 177,300 |
19 Jan 2022 | USD | 0.88 | 0.88 | 0.82 | 0.86 | 86 | -0.03 (-3.37%) | 274,700 |
18 Jan 2022 | USD | 0.89 | 0.89 | 0.85 | 0.89 | 89 | 0.0 (0.0%) | 144,200 |
14 Jan 2022 | USD | 0.91 | 0.91 | 0.88 | 0.89 | 89 | -0.04 (-4.30%) | 467,100 |
13 Jan 2022 | USD | 0.98 | 0.98 | 0.92 | 0.93 | 93 | -0.03 (-3.12%) | 361,500 |
12 Jan 2022 | USD | 0.96 | 1.02 | 0.93 | 0.96 | 96 | -0.01 (-1.03%) | 446,200 |
11 Jan 2022 | USD | 0.95 | 1.01 | 0.93 | 0.97 | 97 | +0.03 (+3.19%) | 507,900 |
10 Jan 2022 | USD | 0.99 | 1.01 | 0.93 | 0.94 | 94 | -0.07 (-6.93%) | 319,000 |
7 Jan 2022 | USD | 0.93 | 1.04 | 0.92 | 1.01 | 101 | +0.06 (+6.32%) | 1,137,800 |
6 Jan 2022 | USD | 0.93 | 0.95 | 0.89 | 0.95 | 95 | +0.02 (+2.15%) | 590,100 |