Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 0.79 | 0.84 | 0.78 | 0.83 | 199.2 | +0.04 (+5.06%) | 465,100 |
31 Jan 2022 | USD | 0.75 | 0.79 | 0.74 | 0.79 | 189.6 | +0.04 (+5.33%) | 383,700 |
28 Jan 2022 | USD | 0.7 | 0.78 | 0.7 | 0.75 | 180 | +0.04 (+5.63%) | 508,200 |
27 Jan 2022 | USD | 0.79 | 0.79 | 0.7 | 0.71 | 170.4 | -0.06 (-7.79%) | 438,700 |
26 Jan 2022 | USD | 0.78 | 0.82 | 0.73 | 0.77 | 184.8 | +0.005 (+0.63%) | 449,200 |
25 Jan 2022 | USD | 0.7289 | 0.807 | 0.7289 | 0.7652 | 183.648 | +0.028 (+3.84%) | 533,250 |
24 Jan 2022 | USD | 0.822 | 0.8375 | 0.7 | 0.7369 | 176.856 | -0.103 (-12.27%) | 1,556,487 |
21 Jan 2022 | USD | 0.86 | 0.89 | 0.82 | 0.84 | 201.6 | -0.04 (-4.55%) | 842,400 |
20 Jan 2022 | USD | 0.87 | 0.9 | 0.86 | 0.88 | 211.2 | +0.02 (+2.33%) | 280,500 |
19 Jan 2022 | USD | 0.88 | 0.9 | 0.86 | 0.86 | 206.4 | -0.03 (-3.37%) | 336,000 |
18 Jan 2022 | USD | 0.89 | 0.9 | 0.87 | 0.89 | 213.6 | -0.02 (-2.20%) | 260,900 |
14 Jan 2022 | USD | 0.9 | 0.92 | 0.89 | 0.91 | 218.4 | +0.01 (+1.11%) | 337,000 |
13 Jan 2022 | USD | 0.91 | 0.92 | 0.9 | 0.9 | 216 | -0.01 (-1.10%) | 210,800 |
12 Jan 2022 | USD | 0.91 | 0.92 | 0.9 | 0.91 | 218.4 | 0.0 (0.0%) | 192,400 |
11 Jan 2022 | USD | 0.86 | 0.93 | 0.86 | 0.91 | 218.4 | +0.02 (+2.25%) | 303,500 |
10 Jan 2022 | USD | 0.9 | 0.9 | 0.86 | 0.89 | 213.6 | -0.02 (-2.20%) | 267,200 |
7 Jan 2022 | USD | 0.88 | 0.91 | 0.88 | 0.91 | 218.4 | +0.02 (+2.25%) | 324,200 |
6 Jan 2022 | USD | 0.89 | 0.9 | 0.84 | 0.89 | 213.6 | 0.0 (0.0%) | 520,700 |
5 Jan 2022 | USD | 0.92 | 0.94 | 0.87 | 0.89 | 213.6 | -0.02 (-2.20%) | 340,700 |
4 Jan 2022 | USD | 0.93 | 0.93 | 0.9 | 0.91 | 218.4 | -0.02 (-2.15%) | 303,000 |
3 Jan 2022 | USD | 0.9 | 0.94 | 0.86 | 0.93 | 223.2 | +0.09 (+10.71%) | 675,100 |
31 Dec 2021 | USD | 0.87 | 0.88 | 0.84 | 0.84 | 201.6 | -0.03 (-3.45%) | 717,000 |
30 Dec 2021 | USD | 0.87 | 0.91 | 0.87 | 0.87 | 208.8 | +0.01 (+1.16%) | 687,900 |
29 Dec 2021 | USD | 0.9 | 0.92 | 0.81 | 0.86 | 206.4 | -0.06 (-6.52%) | 1,099,200 |
28 Dec 2021 | USD | 0.94 | 0.95 | 0.9 | 0.92 | 220.8 | -0.03 (-3.16%) | 652,200 |
27 Dec 2021 | USD | 0.99 | 1.02 | 0.95 | 0.95 | 228 | -0.02 (-2.06%) | 816,400 |
23 Dec 2021 | USD | 0.98 | 0.98 | 0.95 | 0.97 | 232.8 | +0.01 (+1.04%) | 292,700 |
22 Dec 2021 | USD | 0.95 | 0.98 | 0.92 | 0.96 | 230.4 | +0.02 (+2.13%) | 511,400 |
21 Dec 2021 | USD | 0.91 | 0.94 | 0.9 | 0.94 | 225.6 | +0.04 (+4.44%) | 390,700 |
20 Dec 2021 | USD | 0.9 | 0.92 | 0.88 | 0.9 | 216 | -0.03 (-3.23%) | 497,100 |