Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.8 | 0.85 | 0.78 | 0.85 | 0.85 | -0.02 (-2.30%) | 63,900 |
16 Feb 2022 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 200 |
15 Feb 2022 | USD | 0.85 | 0.87 | 0.82 | 0.87 | 0.87 | 0.0 (0.0%) | 5,500 |
14 Feb 2022 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 600 |
11 Feb 2022 | USD | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 19,400 |
10 Feb 2022 | USD | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 3,300 |
9 Feb 2022 | USD | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 9,400 |
8 Feb 2022 | USD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 800 |
7 Feb 2022 | USD | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | +0.02 (+2.33%) | 1,300 |
4 Feb 2022 | USD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 0.0 (0.0%) | 2,300 |
3 Feb 2022 | USD | 0.8 | 0.86 | 0.8 | 0.86 | 0.86 | 0.0 (0.0%) | 30,200 |
2 Feb 2022 | USD | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | -0.01 (-1.15%) | 8,900 |
1 Feb 2022 | USD | 0.8 | 0.88 | 0.8 | 0.87 | 0.87 | +0.03 (+3.57%) | 5,300 |
31 Jan 2022 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 38,600 |
28 Jan 2022 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
27 Jan 2022 | USD | 0.82 | 0.85 | 0.79 | 0.84 | 0.84 | -0.01 (-1.18%) | 11,700 |
26 Jan 2022 | USD | 0.88 | 0.88 | 0.79 | 0.85 | 0.85 | +0.01 (+1.19%) | 35,800 |
25 Jan 2022 | USD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 53,400 |
24 Jan 2022 | USD | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | +0.01 (+1.19%) | 461,000 |
21 Jan 2022 | USD | 0.85 | 0.88 | 0.8 | 0.84 | 0.84 | +0.01 (+1.20%) | 67,300 |
20 Jan 2022 | USD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 85,000 |
19 Jan 2022 | USD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 60,400 |
18 Jan 2022 | USD | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 8,500 |
14 Jan 2022 | USD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 4,100 |
13 Jan 2022 | USD | 0.83 | 0.86 | 0.8 | 0.85 | 0.85 | -0.01 (-1.16%) | 67,500 |
12 Jan 2022 | USD | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | +0.06 (+7.50%) | 60,900 |
11 Jan 2022 | USD | 0.79 | 0.81 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 13,400 |
10 Jan 2022 | USD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 10,500 |
7 Jan 2022 | USD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | +0.04 (+5.19%) | 2,100 |
6 Jan 2022 | USD | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.05 (-6.10%) | 37,000 |