Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 1.0463 | 1.0582 | 1.0237 | 1.0557 | 1.0557 | +0.006 (+0.61%) | 2,918,767,941 |
13 Feb 2022 | USD | 1.0589 | 1.0719 | 1.0363 | 1.0493 | 1.0493 | -0.007 (-0.71%) | 724,875,778 |
12 Feb 2022 | USD | 1.0812 | 1.0927 | 1.0374 | 1.0568 | 1.0568 | -0.025 (-2.27%) | 904,253,250 |
11 Feb 2022 | USD | 1.1533 | 1.1646 | 1.0738 | 1.0813 | 1.0813 | -0.071 (-6.20%) | 888,573,956 |
10 Feb 2022 | USD | 1.1953 | 1.2178 | 1.1521 | 1.1528 | 1.1528 | -0.044 (-3.68%) | 1,161,020,399 |
9 Feb 2022 | USD | 1.1826 | 1.2153 | 1.1548 | 1.1968 | 1.1968 | +0.013 (+1.06%) | 927,793,681 |
8 Feb 2022 | USD | 1.2002 | 1.2625 | 1.1358 | 1.1843 | 1.1843 | -0.016 (-1.34%) | 1,844,164,194 |
7 Feb 2022 | USD | 1.1454 | 1.2076 | 1.1322 | 1.2004 | 1.2004 | +0.055 (+4.77%) | 1,604,682,705 |
6 Feb 2022 | USD | 1.1278 | 1.1474 | 1.104 | 1.1458 | 1.1458 | +0.016 (+1.42%) | 700,164,385 |
5 Feb 2022 | USD | 1.1389 | 1.1737 | 1.1069 | 1.1298 | 1.1298 | -0.008 (-0.67%) | 1,066,405,730 |
4 Feb 2022 | USD | 1.0585 | 1.1374 | 1.0475 | 1.1374 | 1.1374 | +0.083 (+7.85%) | 987,649,962 |
3 Feb 2022 | USD | 1.0286 | 1.0576 | 1.0212 | 1.0546 | 1.0546 | +0.027 (+2.62%) | 703,935,031 |
2 Feb 2022 | USD | 1.0943 | 1.0995 | 1.0277 | 1.0277 | 1.0277 | -0.064 (-5.84%) | 871,094,802 |
1 Feb 2022 | USD | 1.0528 | 1.0939 | 1.038 | 1.0914 | 1.0914 | +0.04 (+3.76%) | 892,234,633 |
31 Jan 2022 | USD | 1.038 | 1.0582 | 1.014 | 1.0519 | 1.0519 | +0.014 (+1.32%) | 718,674,710 |
30 Jan 2022 | USD | 1.0611 | 1.0757 | 1.0301 | 1.0382 | 1.0382 | -0.022 (-2.06%) | 549,716,190 |
29 Jan 2022 | USD | 1.0505 | 1.0855 | 1.0435 | 1.06 | 1.06 | +0.008 (+0.76%) | 679,333,399 |
28 Jan 2022 | USD | 1.0434 | 1.0586 | 1.0155 | 1.052 | 1.052 | +0.007 (+0.66%) | 920,894,921 |
27 Jan 2022 | USD | 1.078 | 1.0791 | 1.0087 | 1.0451 | 1.0451 | -0.031 (-2.89%) | 1,195,634,486 |
26 Jan 2022 | USD | 1.0416 | 1.1469 | 1.0271 | 1.0762 | 1.0762 | +0.033 (+3.14%) | 2,007,002,260 |
25 Jan 2022 | USD | 1.0666 | 1.0721 | 0.9976 | 1.0434 | 1.0434 | -0.026 (-2.39%) | 1,402,969,917 |
24 Jan 2022 | USD | 1.1244 | 1.1244 | 0.9598 | 1.069 | 1.069 | -0.054 (-4.83%) | 2,717,195,939 |
23 Jan 2022 | USD | 1.0689 | 1.1609 | 1.0563 | 1.1233 | 1.1233 | +0.056 (+5.21%) | 2,005,360,313 |
22 Jan 2022 | USD | 1.1244 | 1.1531 | 0.9382 | 1.0677 | 1.0677 | -0.055 (-4.87%) | 3,345,448,202 |
21 Jan 2022 | USD | 1.2628 | 1.2795 | 1.1156 | 1.1223 | 1.1223 | -0.14 (-11.11%) | 2,673,274,387 |
20 Jan 2022 | USD | 1.3406 | 1.4248 | 1.2601 | 1.2626 | 1.2626 | -0.079 (-5.90%) | 2,180,037,098 |
19 Jan 2022 | USD | 1.4649 | 1.5311 | 1.3315 | 1.3418 | 1.3418 | -0.128 (-8.68%) | 3,304,139,176 |
18 Jan 2022 | USD | 1.6031 | 1.6267 | 1.4198 | 1.4694 | 1.4694 | -0.12 (-7.53%) | 4,066,732,308 |
17 Jan 2022 | USD | 1.4126 | 1.589 | 1.392 | 1.589 | 1.589 | +0.18 (+12.79%) | 4,856,187,037 |
16 Jan 2022 | USD | 1.2957 | 1.4216 | 1.2933 | 1.4088 | 1.4088 | +0.112 (+8.61%) | 2,308,706,008 |