Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.56 | 0.56 | 0.51 | 0.528 | 0.528 | +0.023 (+4.55%) | 478,700 |
9 Feb 2022 | USD | 0.59 | 0.62 | 0.505 | 0.505 | 0.505 | -0.117 (-18.81%) | 356,900 |
8 Feb 2022 | USD | 0.62 | 0.64 | 0.59 | 0.622 | 0.622 | +0.007 (+1.14%) | 47,100 |
7 Feb 2022 | USD | 0.653 | 0.653 | 0.6 | 0.615 | 0.615 | -0.005 (-0.81%) | 57,600 |
4 Feb 2022 | USD | 0.63 | 0.665 | 0.58 | 0.62 | 0.62 | -0.02 (-3.13%) | 211,900 |
3 Feb 2022 | USD | 0.74 | 0.74 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 203,400 |
2 Feb 2022 | USD | 0.7 | 0.745 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 213,000 |
1 Feb 2022 | USD | 0.7 | 0.78 | 0.66 | 0.7 | 0.7 | +0.062 (+9.72%) | 1,096,600 |
31 Jan 2022 | USD | 0.627 | 0.67 | 0.612 | 0.638 | 0.638 | +0.01 (+1.59%) | 39,100 |
28 Jan 2022 | USD | 0.629 | 0.68 | 0.559 | 0.628 | 0.628 | +0.004 (+0.64%) | 161,800 |
27 Jan 2022 | USD | 0.68 | 0.68 | 0.6 | 0.624 | 0.624 | -0.036 (-5.45%) | 83,700 |
26 Jan 2022 | USD | 0.67 | 0.716 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 48,000 |
25 Jan 2022 | USD | 0.6451 | 0.76 | 0.6421 | 0.67 | 0.67 | +0.025 (+3.86%) | 112,466 |
24 Jan 2022 | USD | 0.6667 | 0.67 | 0.6 | 0.6451 | 0.6451 | -0.022 (-3.28%) | 163,092 |
21 Jan 2022 | USD | 0.705 | 0.718 | 0.651 | 0.667 | 0.667 | -0.018 (-2.63%) | 92,900 |
20 Jan 2022 | USD | 0.68 | 0.72 | 0.67 | 0.685 | 0.685 | -0.001 (-0.15%) | 65,500 |
19 Jan 2022 | USD | 0.68 | 0.7 | 0.67 | 0.686 | 0.686 | -0.013 (-1.86%) | 48,900 |
18 Jan 2022 | USD | 0.71 | 0.78 | 0.683 | 0.699 | 0.699 | -0.02 (-2.78%) | 149,800 |
14 Jan 2022 | USD | 0.733 | 0.738 | 0.7 | 0.719 | 0.719 | -0.021 (-2.84%) | 14,200 |
13 Jan 2022 | USD | 0.7 | 0.748 | 0.7 | 0.74 | 0.74 | +0.04 (+5.71%) | 134,900 |
12 Jan 2022 | USD | 0.738 | 0.738 | 0.681 | 0.7 | 0.7 | -0.011 (-1.55%) | 57,900 |
11 Jan 2022 | USD | 0.74 | 0.74 | 0.7 | 0.711 | 0.711 | +0.009 (+1.28%) | 136,300 |
10 Jan 2022 | USD | 0.77 | 0.77 | 0.7 | 0.702 | 0.702 | -0.088 (-11.14%) | 111,300 |
7 Jan 2022 | USD | 0.832 | 0.861 | 0.76 | 0.79 | 0.79 | -0.045 (-5.39%) | 48,400 |
6 Jan 2022 | USD | 0.818 | 0.861 | 0.78 | 0.835 | 0.835 | +0.025 (+3.09%) | 125,700 |
5 Jan 2022 | USD | 0.79 | 0.87 | 0.78 | 0.81 | 0.81 | +0.031 (+3.98%) | 144,000 |
4 Jan 2022 | USD | 0.78 | 0.81 | 0.751 | 0.779 | 0.779 | -0.011 (-1.39%) | 198,600 |
3 Jan 2022 | USD | 0.76 | 0.81 | 0.74 | 0.79 | 0.79 | +0.008 (+1.02%) | 89,200 |
31 Dec 2021 | USD | 0.757 | 0.79 | 0.73 | 0.782 | 0.782 | +0.021 (+2.76%) | 92,800 |
30 Dec 2021 | USD | 0.72 | 0.77 | 0.71 | 0.761 | 0.761 | +0.071 (+10.29%) | 170,800 |