Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 0.612 | 0.612 | 0.574 | 0.6 | 0.6 | +0.029 (+5.08%) | 11,500 |
4 Feb 2022 | USD | 0.583 | 0.586 | 0.562 | 0.571 | 0.571 | -0.011 (-1.89%) | 52,000 |
3 Feb 2022 | USD | 0.604 | 0.618 | 0.575 | 0.582 | 0.582 | -0.018 (-3%) | 35,300 |
2 Feb 2022 | USD | 0.62 | 0.628 | 0.578 | 0.6 | 0.6 | +0.005 (+0.84%) | 19,100 |
1 Feb 2022 | USD | 0.57 | 0.6 | 0.57 | 0.595 | 0.595 | +0.011 (+1.88%) | 33,800 |
31 Jan 2022 | USD | 0.566 | 0.587 | 0.528 | 0.584 | 0.584 | +0.016 (+2.82%) | 104,200 |
28 Jan 2022 | USD | 0.568 | 0.569 | 0.536 | 0.568 | 0.568 | -0.002 (-0.35%) | 120,700 |
27 Jan 2022 | USD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.015 (-2.56%) | 58,600 |
26 Jan 2022 | USD | 0.613 | 0.627 | 0.58 | 0.585 | 0.585 | -0.035 (-5.65%) | 42,400 |
25 Jan 2022 | USD | 0.609 | 0.654 | 0.588 | 0.62 | 0.62 | -0.007 (-1.12%) | 44,300 |
24 Jan 2022 | USD | 0.667 | 0.67 | 0.58 | 0.627 | 0.627 | -0.041 (-6.14%) | 97,700 |
21 Jan 2022 | USD | 0.666 | 0.675 | 0.645 | 0.668 | 0.668 | -0.02 (-2.91%) | 86,600 |
20 Jan 2022 | USD | 0.702 | 0.737 | 0.676 | 0.688 | 0.688 | +0.021 (+3.15%) | 37,200 |
19 Jan 2022 | USD | 0.673 | 0.689 | 0.663 | 0.667 | 0.667 | +0.017 (+2.62%) | 34,500 |
18 Jan 2022 | USD | 0.761 | 0.761 | 0.644 | 0.65 | 0.65 | -0.092 (-12.40%) | 102,800 |
14 Jan 2022 | USD | 0.673 | 0.857 | 0.673 | 0.742 | 0.742 | +0.05 (+7.23%) | 197,100 |
13 Jan 2022 | USD | 0.605 | 0.88 | 0.6 | 0.692 | 0.692 | +0.095 (+15.91%) | 698,700 |
12 Jan 2022 | USD | 0.566 | 0.6 | 0.558 | 0.597 | 0.597 | +0.054 (+9.94%) | 186,200 |
11 Jan 2022 | USD | 0.614 | 0.614 | 0.53 | 0.543 | 0.543 | -0.067 (-10.98%) | 497,400 |
10 Jan 2022 | USD | 0.617 | 0.672 | 0.602 | 0.61 | 0.61 | -0.059 (-8.82%) | 73,800 |
7 Jan 2022 | USD | 0.685 | 0.69 | 0.658 | 0.669 | 0.669 | -0.009 (-1.33%) | 53,400 |
6 Jan 2022 | USD | 0.634 | 0.713 | 0.634 | 0.678 | 0.678 | -0.007 (-1.02%) | 78,500 |
5 Jan 2022 | USD | 0.7 | 0.718 | 0.675 | 0.685 | 0.685 | -0.02 (-2.84%) | 78,500 |
4 Jan 2022 | USD | 0.757 | 0.757 | 0.7 | 0.705 | 0.705 | -0.049 (-6.50%) | 125,600 |
3 Jan 2022 | USD | 0.732 | 0.789 | 0.71 | 0.754 | 0.754 | +0.033 (+4.58%) | 41,600 |
31 Dec 2021 | USD | 0.71 | 0.745 | 0.71 | 0.721 | 0.721 | -0.012 (-1.64%) | 110,400 |
30 Dec 2021 | USD | 0.71 | 0.756 | 0.71 | 0.733 | 0.733 | +0.013 (+1.81%) | 150,700 |
29 Dec 2021 | USD | 0.776 | 0.776 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 147,800 |
28 Dec 2021 | USD | 0.74 | 0.75 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 174,700 |
27 Dec 2021 | USD | 0.759 | 0.77 | 0.714 | 0.75 | 0.75 | -0.02 (-2.60%) | 87,200 |