Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | USD | 1.82 | 1.86 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 241,800 |
28 Jan 2022 | USD | 1.75 | 1.86 | 1.72 | 1.86 | 1.86 | +0.09 (+5.08%) | 394,500 |
27 Jan 2022 | USD | 1.82 | 1.828 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 134,200 |
26 Jan 2022 | USD | 1.86 | 1.893 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 258,800 |
25 Jan 2022 | USD | 1.73 | 1.83 | 1.72 | 1.82 | 1.82 | +0.04 (+2.25%) | 259,669 |
24 Jan 2022 | USD | 1.75 | 1.79 | 1.61 | 1.78 | 1.78 | -0.02 (-1.11%) | 662,401 |
21 Jan 2022 | USD | 1.89 | 1.89 | 1.79 | 1.8 | 1.8 | -0.09 (-4.76%) | 187,300 |
20 Jan 2022 | USD | 1.73 | 1.91 | 1.72 | 1.89 | 1.89 | +0.16 (+9.25%) | 675,500 |
19 Jan 2022 | USD | 1.79 | 1.79 | 1.7 | 1.73 | 1.73 | -0.05 (-2.81%) | 411,200 |
18 Jan 2022 | USD | 1.88 | 1.88 | 1.75 | 1.78 | 1.78 | -0.14 (-7.29%) | 661,500 |
14 Jan 2022 | USD | 1.87 | 1.93 | 1.85 | 1.92 | 1.92 | +0.02 (+1.05%) | 152,500 |
13 Jan 2022 | USD | 1.95 | 2 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 245,300 |
12 Jan 2022 | USD | 2.01 | 2.01 | 1.92 | 1.95 | 1.95 | -0.07 (-3.47%) | 360,700 |
11 Jan 2022 | USD | 1.87 | 2.03 | 1.83 | 2.02 | 2.02 | +0.11 (+5.76%) | 1,946,400 |
10 Jan 2022 | USD | 1.8 | 1.92 | 1.75 | 1.91 | 1.91 | +0.06 (+3.24%) | 327,800 |
7 Jan 2022 | USD | 1.83 | 1.86 | 1.781 | 1.85 | 1.85 | 0.0 (0.0%) | 149,400 |
6 Jan 2022 | USD | 1.73 | 1.86 | 1.661 | 1.85 | 1.85 | +0.09 (+5.11%) | 647,800 |
5 Jan 2022 | USD | 1.78 | 1.791 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 842,200 |
4 Jan 2022 | USD | 1.8 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 285,900 |
3 Jan 2022 | USD | 1.71 | 1.82 | 1.71 | 1.81 | 1.81 | +0.1 (+5.85%) | 494,000 |
31 Dec 2021 | USD | 1.72 | 1.78 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 273,300 |
30 Dec 2021 | USD | 1.7 | 1.76 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 291,500 |
29 Dec 2021 | USD | 1.72 | 1.735 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 350,800 |
28 Dec 2021 | USD | 1.79 | 1.81 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 376,500 |
27 Dec 2021 | USD | 1.85 | 1.87 | 1.79 | 1.79 | 1.79 | -0.08 (-4.28%) | 286,600 |
23 Dec 2021 | USD | 1.86 | 1.93 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 192,800 |
22 Dec 2021 | USD | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 255,700 |
21 Dec 2021 | USD | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | +0.04 (+2.14%) | 340,200 |
20 Dec 2021 | USD | 1.91 | 1.939 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 229,800 |
17 Dec 2021 | USD | 1.9 | 1.94 | 1.83 | 1.89 | 1.89 | -0.02 (-1.05%) | 348,300 |