Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.7 | 0.738 | 0.685 | 0.704 | 1,126.4 | -0.006 (-0.85%) | 43,000 |
9 Feb 2022 | USD | 0.685 | 0.748 | 0.685 | 0.71 | 1,136 | -0.007 (-0.98%) | 64,800 |
8 Feb 2022 | USD | 0.748 | 0.751 | 0.688 | 0.717 | 1,147.2 | -0.014 (-1.92%) | 37,400 |
7 Feb 2022 | USD | 0.71 | 0.75 | 0.66 | 0.731 | 1,169.6 | -0.004 (-0.54%) | 86,900 |
4 Feb 2022 | USD | 0.71 | 0.751 | 0.71 | 0.735 | 1,176 | -0.01 (-1.34%) | 15,500 |
3 Feb 2022 | USD | 0.75 | 0.75 | 0.7 | 0.745 | 1,192 | +0.005 (+0.68%) | 43,800 |
2 Feb 2022 | USD | 0.672 | 0.74 | 0.67 | 0.74 | 1,184 | +0.06 (+8.82%) | 115,800 |
1 Feb 2022 | USD | 0.678 | 0.68 | 0.65 | 0.68 | 1,088 | +0.03 (+4.62%) | 49,300 |
31 Jan 2022 | USD | 0.68 | 0.68 | 0.632 | 0.65 | 1,040 | +0.009 (+1.40%) | 107,700 |
28 Jan 2022 | USD | 0.697 | 0.697 | 0.63 | 0.641 | 1,025.6 | -0.059 (-8.43%) | 38,700 |
27 Jan 2022 | USD | 0.7 | 0.708 | 0.631 | 0.7 | 1,120 | +0.021 (+3.09%) | 50,100 |
26 Jan 2022 | USD | 0.66 | 0.715 | 0.65 | 0.679 | 1,086.4 | +0.015 (+2.29%) | 40,800 |
25 Jan 2022 | USD | 0.68 | 0.731 | 0.64 | 0.6638 | 1,062.08 | -0.011 (-1.67%) | 126,419 |
24 Jan 2022 | USD | 0.67 | 0.74 | 0.67 | 0.6751 | 1,080.16 | +0.029 (+4.50%) | 73,576 |
21 Jan 2022 | USD | 0.71 | 0.74 | 0.63 | 0.646 | 1,033.6 | -0.059 (-8.37%) | 149,800 |
20 Jan 2022 | USD | 0.72 | 0.8 | 0.69 | 0.705 | 1,128 | -0.011 (-1.54%) | 102,300 |
19 Jan 2022 | USD | 0.72 | 0.765 | 0.66 | 0.716 | 1,145.6 | +0.006 (+0.85%) | 80,000 |
18 Jan 2022 | USD | 0.75 | 0.77 | 0.68 | 0.71 | 1,136 | -0.065 (-8.39%) | 100,800 |
14 Jan 2022 | USD | 0.791 | 0.791 | 0.72 | 0.775 | 1,240 | -0.016 (-2.02%) | 103,300 |
13 Jan 2022 | USD | 0.832 | 0.861 | 0.765 | 0.791 | 1,265.6 | -0.034 (-4.12%) | 151,800 |
12 Jan 2022 | USD | 0.86 | 0.86 | 0.81 | 0.825 | 1,320 | +0.005 (+0.61%) | 286,400 |
11 Jan 2022 | USD | 0.85 | 0.87 | 0.81 | 0.82 | 1,312 | -0.04 (-4.65%) | 191,400 |
10 Jan 2022 | USD | 0.86 | 0.88 | 0.84 | 0.86 | 1,376 | 0.0 (0.0%) | 164,800 |
7 Jan 2022 | USD | 0.914 | 0.914 | 0.85 | 0.86 | 1,376 | -0.02 (-2.27%) | 127,900 |
6 Jan 2022 | USD | 0.929 | 0.93 | 0.836 | 0.88 | 1,408 | -0.115 (-11.56%) | 621,500 |
5 Jan 2022 | USD | 1.03 | 1.23 | 0.948 | 0.995 | 1,592 | -0.015 (-1.49%) | 3,192,300 |
4 Jan 2022 | USD | 1.19 | 1.459 | 0.94 | 1.01 | 1,616 | -0.1 (-9.01%) | 1,956,000 |
3 Jan 2022 | USD | 1.03 | 1.14 | 1.03 | 1.11 | 1,776 | +0.07 (+6.73%) | 49,800 |
31 Dec 2021 | USD | 1.02 | 1.08 | 1.02 | 1.04 | 1,664 | -0.02 (-1.89%) | 57,100 |
30 Dec 2021 | USD | 1.03 | 1.109 | 1.03 | 1.06 | 1,696 | +0.05 (+4.95%) | 60,800 |