Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.85 | 1.88 | 1.75 | 1.85 | 1.85 | +0.12 (+6.94%) | 75,400 |
2 Feb 2022 | USD | 1.81 | 1.81 | 1.7 | 1.73 | 1.73 | -0.08 (-4.42%) | 66,400 |
1 Feb 2022 | USD | 1.707 | 1.9 | 1.62 | 1.81 | 1.81 | +0.06 (+3.43%) | 51,600 |
31 Jan 2022 | USD | 1.52 | 1.845 | 1.52 | 1.75 | 1.75 | +0.17 (+10.76%) | 126,800 |
28 Jan 2022 | USD | 1.46 | 1.6 | 1.44 | 1.58 | 1.58 | +0.05 (+3.27%) | 91,600 |
27 Jan 2022 | USD | 1.5 | 1.55 | 1.45 | 1.53 | 1.53 | +0.05 (+3.38%) | 47,800 |
26 Jan 2022 | USD | 1.651 | 1.659 | 1.47 | 1.48 | 1.48 | -0.14 (-8.64%) | 76,200 |
25 Jan 2022 | USD | 1.35 | 1.6941 | 1.35 | 1.62 | 1.62 | +0.17 (+11.72%) | 296,651 |
24 Jan 2022 | USD | 1.39 | 1.5 | 1.33 | 1.45 | 1.45 | 0.0 (0.0%) | 93,796 |
21 Jan 2022 | USD | 1.5 | 1.6 | 1.38 | 1.45 | 1.45 | -0.05 (-3.33%) | 121,600 |
20 Jan 2022 | USD | 1.47 | 1.56 | 1.37 | 1.5 | 1.5 | +0.1 (+7.14%) | 123,300 |
19 Jan 2022 | USD | 1.46 | 1.55 | 1.388 | 1.4 | 1.4 | -0.12 (-7.89%) | 74,000 |
18 Jan 2022 | USD | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | +0.06 (+4.11%) | 55,400 |
14 Jan 2022 | USD | 1.57 | 1.64 | 1.45 | 1.46 | 1.46 | -0.11 (-7.01%) | 56,400 |
13 Jan 2022 | USD | 1.639 | 1.65 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 45,000 |
12 Jan 2022 | USD | 1.74 | 1.74 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 101,600 |
11 Jan 2022 | USD | 1.6 | 1.69 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 83,000 |
10 Jan 2022 | USD | 1.52 | 1.736 | 1.495 | 1.63 | 1.63 | +0.15 (+10.14%) | 143,200 |
7 Jan 2022 | USD | 1.62 | 1.66 | 1.48 | 1.48 | 1.48 | -0.17 (-10.30%) | 89,000 |
6 Jan 2022 | USD | 1.621 | 1.69 | 1.54 | 1.65 | 1.65 | +0.03 (+1.85%) | 77,600 |
5 Jan 2022 | USD | 1.755 | 1.82 | 1.62 | 1.62 | 1.62 | -0.14 (-7.95%) | 58,400 |
4 Jan 2022 | USD | 1.7 | 1.789 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 24,900 |
3 Jan 2022 | USD | 1.76 | 1.82 | 1.68 | 1.73 | 1.73 | +0.09 (+5.49%) | 191,900 |
31 Dec 2021 | USD | 1.86 | 1.87 | 1.64 | 1.64 | 1.64 | -0.21 (-11.35%) | 288,900 |
30 Dec 2021 | USD | 1.95 | 2.07 | 1.85 | 1.85 | 1.85 | -0.15 (-7.50%) | 215,100 |
29 Dec 2021 | USD | 2.15 | 2.15 | 1.92 | 2 | 2 | +0.09 (+4.71%) | 133,000 |
28 Dec 2021 | USD | 2.01 | 2.13 | 1.91 | 1.91 | 1.91 | -0.09 (-4.50%) | 170,000 |
27 Dec 2021 | USD | 2.21 | 2.21 | 2 | 2 | 2 | -0.21 (-9.50%) | 163,300 |
23 Dec 2021 | USD | 2.115 | 2.29 | 2.089 | 2.21 | 2.21 | +0.15 (+7.28%) | 192,600 |
22 Dec 2021 | USD | 2.11 | 2.19 | 2.04 | 2.06 | 2.06 | -0.12 (-5.50%) | 67,700 |