Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 3,000 |
2 Feb 2022 | USD | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 3,800 |
1 Feb 2022 | USD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 6,000 |
31 Jan 2022 | USD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 3,300 |
28 Jan 2022 | USD | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 2,700 |
27 Jan 2022 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 1,000 |
26 Jan 2022 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
25 Jan 2022 | USD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | +0.04 (+4.44%) | 4,100 |
24 Jan 2022 | USD | 0.94 | 0.94 | 0.9 | 0.9 | 0.9 | -0.07 (-7.22%) | 7,100 |
21 Jan 2022 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 400 |
20 Jan 2022 | USD | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | +0.03 (+3.16%) | 22,500 |
19 Jan 2022 | USD | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 14,700 |
18 Jan 2022 | USD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 16,200 |
14 Jan 2022 | USD | 0.84 | 1 | 0.84 | 0.97 | 0.97 | +0.18 (+22.78%) | 46,000 |
13 Jan 2022 | USD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 11,900 |
12 Jan 2022 | USD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.04 (+5.06%) | 10,400 |
11 Jan 2022 | USD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,100 |
10 Jan 2022 | USD | 0.78 | 0.83 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 35,400 |
7 Jan 2022 | USD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.05 (-5.81%) | 80,100 |
6 Jan 2022 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
5 Jan 2022 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
4 Jan 2022 | USD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.03 (+3.61%) | 9,900 |
3 Jan 2022 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.03 (+3.75%) | 200 |
31 Dec 2021 | USD | 0.8 | 0.85 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 11,300 |
30 Dec 2021 | USD | 0.8 | 0.83 | 0.78 | 0.82 | 0.82 | +0.05 (+6.49%) | 21,100 |
29 Dec 2021 | USD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 24,800 |
28 Dec 2021 | USD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 11,900 |
27 Dec 2021 | USD | 0.78 | 0.83 | 0.78 | 0.8 | 0.8 | +0.06 (+8.11%) | 7,500 |
23 Dec 2021 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
22 Dec 2021 | USD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 67,500 |