Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 0.79 | 0.8296 | 0.7805 | 0.8223 | 0.8223 | +0.039 (+5.03%) | 170,753 |
11 Feb 2022 | USD | 0.8012 | 0.8087 | 0.775 | 0.7829 | 0.7829 | -0.007 (-0.89%) | 137,433 |
10 Feb 2022 | USD | 0.8023 | 0.8023 | 0.788 | 0.7899 | 0.7899 | -0 (-0.01%) | 198,828 |
9 Feb 2022 | USD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 108,167 |
8 Feb 2022 | USD | 0.7888 | 0.8219 | 0.7888 | 0.8 | 0.8 | 0.0 (0.0%) | 99,972 |
7 Feb 2022 | USD | 0.81 | 0.8159 | 0.8 | 0.8 | 0.8 | -0.002 (-0.25%) | 38,634 |
4 Feb 2022 | USD | 0.77 | 0.8035 | 0.77 | 0.802 | 0.802 | +0.032 (+4.16%) | 346,995 |
3 Feb 2022 | USD | 0.789 | 0.843 | 0.7696 | 0.77 | 0.77 | -0.03 (-3.75%) | 110,351 |
2 Feb 2022 | USD | 0.8167 | 0.8169 | 0.8 | 0.8 | 0.8 | -0.02 (-2.42%) | 56,237 |
1 Feb 2022 | USD | 0.75 | 0.8328 | 0.75 | 0.8198 | 0.8198 | +0.011 (+1.39%) | 66,301 |
31 Jan 2022 | USD | 0.8002 | 0.81 | 0.7806 | 0.8086 | 0.8086 | +0.009 (+1.08%) | 144,941 |
28 Jan 2022 | USD | 0.799 | 0.8105 | 0.7711 | 0.8 | 0.8 | +0.01 (+1.27%) | 146,675 |
27 Jan 2022 | USD | 0.8126 | 0.8205 | 0.78 | 0.79 | 0.79 | -0.015 (-1.83%) | 84,269 |
26 Jan 2022 | USD | 0.8 | 0.8468 | 0.785 | 0.8047 | 0.8047 | +0.002 (+0.21%) | 123,497 |
25 Jan 2022 | USD | 0.75 | 0.814 | 0.7499 | 0.803 | 0.803 | +0.053 (+7.07%) | 156,946 |
24 Jan 2022 | USD | 0.775 | 0.78 | 0.72 | 0.75 | 0.75 | -0.032 (-4.10%) | 505,098 |
21 Jan 2022 | USD | 0.88 | 0.88 | 0.7821 | 0.7821 | 0.7821 | -0.092 (-10.58%) | 361,641 |
20 Jan 2022 | USD | 0.8331 | 0.9 | 0.8331 | 0.8746 | 0.8746 | +0.05 (+6.09%) | 267,949 |
19 Jan 2022 | USD | 0.85 | 0.897 | 0.8162 | 0.8244 | 0.8244 | -0.006 (-0.67%) | 174,675 |
18 Jan 2022 | USD | 0.8427 | 0.8518 | 0.8282 | 0.83 | 0.83 | -0.005 (-0.57%) | 354,424 |
14 Jan 2022 | USD | 0.8591 | 0.86 | 0.8339 | 0.8348 | 0.8348 | -0.025 (-2.93%) | 185,834 |
13 Jan 2022 | USD | 0.87 | 0.87 | 0.8336 | 0.86 | 0.86 | -0.007 (-0.81%) | 398,147 |
12 Jan 2022 | USD | 0.8595 | 0.867 | 0.8349 | 0.867 | 0.867 | +0.017 (+2.00%) | 187,147 |
11 Jan 2022 | USD | 0.825 | 0.8553 | 0.825 | 0.85 | 0.85 | +0.03 (+3.66%) | 100,706 |
10 Jan 2022 | USD | 0.86 | 0.86 | 0.8079 | 0.82 | 0.82 | -0.035 (-4.09%) | 146,714 |
7 Jan 2022 | USD | 0.86 | 0.87 | 0.8466 | 0.855 | 0.855 | +0.007 (+0.80%) | 86,788 |
6 Jan 2022 | USD | 0.888 | 0.888 | 0.8458 | 0.8482 | 0.8482 | -0.052 (-5.76%) | 188,031 |
5 Jan 2022 | USD | 0.98 | 0.98 | 0.895 | 0.9 | 0.9 | -0.028 (-3.04%) | 263,581 |
4 Jan 2022 | USD | 0.9798 | 0.9808 | 0.9201 | 0.9282 | 0.9282 | -0.022 (-2.29%) | 246,130 |
3 Jan 2022 | USD | 1.07 | 1.07 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 153,774 |