Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | +0.018 (+2.85%) | 3,100 |
9 Feb 2022 | USD | 0.59 | 0.69 | 0.57 | 0.632 | 0.632 | +0.032 (+5.33%) | 15,300 |
8 Feb 2022 | USD | 0.7994 | 0.7994 | 0.6 | 0.6 | 0.6 | -0.221 (-26.91%) | 43,623 |
7 Feb 2022 | USD | 0.82 | 0.8209 | 0.72 | 0.8209 | 0.8209 | +0.028 (+3.52%) | 34,541 |
4 Feb 2022 | USD | 0.793 | 0.793 | 0.779 | 0.793 | 0.793 | +0.057 (+7.74%) | 5,300 |
3 Feb 2022 | USD | 0.79 | 0.79 | 0.736 | 0.736 | 0.736 | -0.134 (-15.39%) | 2,300 |
2 Feb 2022 | USD | 0.7901 | 0.8699 | 0.79 | 0.8699 | 0.8699 | +0.03 (+3.56%) | 9,869 |
1 Feb 2022 | USD | 0.7499 | 0.8599 | 0.7243 | 0.84 | 0.84 | +0.13 (+18.31%) | 11,214 |
31 Jan 2022 | USD | 0.555 | 0.7105 | 0.555 | 0.71 | 0.71 | +0.139 (+24.34%) | 25,603 |
28 Jan 2022 | USD | 0.623 | 0.63 | 0.55 | 0.571 | 0.571 | -0.069 (-10.78%) | 9,400 |
27 Jan 2022 | USD | 0.62 | 0.7 | 0.62 | 0.64 | 0.64 | -0.11 (-14.67%) | 17,500 |
26 Jan 2022 | USD | 0.7 | 0.75 | 0.693 | 0.75 | 0.75 | +0.073 (+10.82%) | 19,700 |
25 Jan 2022 | USD | 0.7499 | 0.7499 | 0.61 | 0.6768 | 0.6768 | -0.033 (-4.68%) | 6,598 |
24 Jan 2022 | USD | 0.7203 | 0.7737 | 0.7051 | 0.71 | 0.71 | -0.07 (-8.97%) | 48,963 |
21 Jan 2022 | USD | 0.78 | 0.795 | 0.716 | 0.78 | 0.78 | -0.03 (-3.70%) | 15,200 |
20 Jan 2022 | USD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | +0.02 (+2.53%) | 10,200 |
19 Jan 2022 | USD | 0.84 | 0.84 | 0.721 | 0.79 | 0.79 | +0.01 (+1.27%) | 10,100 |
18 Jan 2022 | USD | 0.8201 | 0.8299 | 0.7801 | 0.7801 | 0.7801 | -0.03 (-3.69%) | 23,884 |
14 Jan 2022 | USD | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | +0.036 (+4.65%) | 3,900 |
13 Jan 2022 | USD | 0.769 | 0.799 | 0.75 | 0.774 | 0.774 | -0.076 (-8.94%) | 4,100 |
12 Jan 2022 | USD | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | -0.029 (-3.35%) | 39,508 |
11 Jan 2022 | USD | 0.93 | 0.93 | 0.8102 | 0.8795 | 0.8795 | -0.015 (-1.67%) | 49,548 |
10 Jan 2022 | USD | 0.7905 | 0.9023 | 0.7905 | 0.8944 | 0.8944 | -0.041 (-4.34%) | 8,661 |
7 Jan 2022 | USD | 0.84 | 0.935 | 0.84 | 0.935 | 0.935 | +0.033 (+3.66%) | 9,500 |
6 Jan 2022 | USD | 0.9 | 0.93 | 0.787 | 0.902 | 0.902 | +0.022 (+2.50%) | 34,400 |
5 Jan 2022 | USD | 0.91 | 0.935 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 4,600 |
4 Jan 2022 | USD | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | +0.02 (+2.22%) | 8,500 |
3 Jan 2022 | USD | 0.858 | 0.94 | 0.858 | 0.9 | 0.9 | -0.005 (-0.55%) | 9,400 |
31 Dec 2021 | USD | 0.9 | 0.96 | 0.85 | 0.905 | 0.905 | +0.025 (+2.84%) | 52,700 |
30 Dec 2021 | USD | 0.96 | 1.11 | 0.87 | 0.88 | 0.88 | -0.08 (-8.33%) | 44,300 |