Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.94 | 1.05 | 0.9 | 0.91 | 136.5 | -0.05 (-5.21%) | 3,849,400 |
9 Feb 2022 | USD | 0.87 | 0.96 | 0.85 | 0.96 | 144 | +0.12 (+14.29%) | 2,422,300 |
8 Feb 2022 | USD | 0.84 | 0.85 | 0.79 | 0.84 | 126 | 0.0 (0.0%) | 2,228,800 |
7 Feb 2022 | USD | 0.86 | 0.9 | 0.79 | 0.84 | 126 | 0.0 (0.0%) | 1,882,600 |
4 Feb 2022 | USD | 0.85 | 0.86 | 0.78 | 0.84 | 126 | 0.0 (0.0%) | 2,937,200 |
3 Feb 2022 | USD | 0.96 | 0.98 | 0.84 | 0.84 | 126 | -0.12 (-12.50%) | 1,970,400 |
2 Feb 2022 | USD | 1.06 | 1.08 | 0.96 | 0.96 | 144 | -0.1 (-9.43%) | 2,412,300 |
1 Feb 2022 | USD | 1.04 | 1.08 | 0.98 | 1.06 | 159 | -0.02 (-1.85%) | 1,847,700 |
31 Jan 2022 | USD | 0.84 | 1.16 | 0.84 | 1.08 | 162 | +0.18 (+20.00%) | 2,533,200 |
28 Jan 2022 | USD | 0.83 | 0.9 | 0.76 | 0.9 | 135 | +0.07 (+8.43%) | 2,290,000 |
27 Jan 2022 | USD | 0.87 | 0.9 | 0.79 | 0.83 | 124.5 | -0.04 (-4.60%) | 2,034,900 |
26 Jan 2022 | USD | 0.89 | 0.97 | 0.86 | 0.87 | 130.5 | 0.0 (0.0%) | 2,127,300 |
25 Jan 2022 | USD | 0.93 | 0.93 | 0.84 | 0.87 | 130.5 | -0.05 (-5.43%) | 1,738,000 |
24 Jan 2022 | USD | 0.8 | 0.94 | 0.77 | 0.92 | 138 | +0.1 (+12.20%) | 2,201,000 |
21 Jan 2022 | USD | 0.85 | 0.88 | 0.82 | 0.82 | 123 | -0.04 (-4.65%) | 1,965,300 |
20 Jan 2022 | USD | 0.93 | 0.96 | 0.86 | 0.86 | 129 | -0.04 (-4.44%) | 1,838,700 |
19 Jan 2022 | USD | 0.87 | 0.95 | 0.87 | 0.9 | 135 | +0.04 (+4.65%) | 1,874,700 |
18 Jan 2022 | USD | 0.89 | 0.93 | 0.86 | 0.86 | 129 | -0.09 (-9.47%) | 2,678,900 |
14 Jan 2022 | USD | 0.91 | 0.96 | 0.85 | 0.95 | 142.5 | +0.07 (+7.95%) | 2,430,600 |
13 Jan 2022 | USD | 0.96 | 0.99 | 0.88 | 0.88 | 132 | -0.06 (-6.38%) | 1,624,300 |
12 Jan 2022 | USD | 1 | 1.01 | 0.94 | 0.94 | 141 | -0.06 (-6%) | 1,883,800 |
11 Jan 2022 | USD | 0.99 | 1.07 | 0.98 | 1 | 150 | +0.01 (+1.01%) | 1,261,000 |
10 Jan 2022 | USD | 1 | 1 | 0.93 | 0.99 | 148.5 | -0.01 (-1%) | 1,618,500 |
7 Jan 2022 | USD | 1 | 1.05 | 0.99 | 1 | 150 | -0.02 (-1.96%) | 1,042,500 |
6 Jan 2022 | USD | 1.02 | 1.06 | 0.99 | 1.02 | 153 | +0.01 (+0.99%) | 2,254,200 |
5 Jan 2022 | USD | 1.1 | 1.14 | 1.01 | 1.01 | 151.5 | -0.08 (-7.34%) | 3,022,400 |
4 Jan 2022 | USD | 1.17 | 1.18 | 1.09 | 1.09 | 163.5 | -0.08 (-6.84%) | 2,689,800 |
3 Jan 2022 | USD | 1.09 | 1.18 | 1.09 | 1.17 | 175.5 | +0.08 (+7.34%) | 1,890,600 |
31 Dec 2021 | USD | 1.15 | 1.17 | 1.09 | 1.09 | 163.5 | -0.03 (-2.68%) | 2,206,300 |
30 Dec 2021 | USD | 1.1 | 1.21 | 1.07 | 1.12 | 168 | +0.03 (+2.75%) | 2,658,000 |