Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | USD | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | +0.04 (+2.86%) | 5,900 |
27 Jan 2022 | USD | 1.45 | 1.48 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 40,600 |
26 Jan 2022 | USD | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 24,700 |
25 Jan 2022 | USD | 1.5074 | 1.5359 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 27,021 |
24 Jan 2022 | USD | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 54,931 |
21 Jan 2022 | USD | 1.53 | 1.57 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 18,100 |
20 Jan 2022 | USD | 1.6 | 1.61 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 63,000 |
19 Jan 2022 | USD | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 40,800 |
18 Jan 2022 | USD | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 27,700 |
14 Jan 2022 | USD | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 25,200 |
13 Jan 2022 | USD | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 46,500 |
12 Jan 2022 | USD | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 114,800 |
11 Jan 2022 | USD | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 111,700 |
10 Jan 2022 | USD | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | -0.001 (-0.06%) | 37,400 |
7 Jan 2022 | USD | 1.66 | 1.67 | 1.63 | 1.631 | 1.631 | -0.029 (-1.75%) | 87,400 |
6 Jan 2022 | USD | 1.7 | 1.7 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 9,400 |
5 Jan 2022 | USD | 1.76 | 1.766 | 1.67 | 1.67 | 1.67 | -0.07 (-4.02%) | 8,900 |
4 Jan 2022 | USD | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -0.1 (-5.43%) | 14,500 |
3 Jan 2022 | USD | 1.85 | 1.99 | 1.76 | 1.84 | 1.84 | +0.09 (+5.14%) | 171,500 |
31 Dec 2021 | USD | 1.63 | 1.78 | 1.63 | 1.75 | 1.75 | +0.12 (+7.36%) | 341,700 |
30 Dec 2021 | USD | 1.68 | 1.7 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 86,300 |
29 Dec 2021 | USD | 1.7 | 1.71 | 1.61 | 1.65 | 1.65 | -0.06 (-3.51%) | 186,300 |
28 Dec 2021 | USD | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -0.05 (-2.84%) | 16,500 |
27 Dec 2021 | USD | 1.73 | 1.83 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 271,600 |
23 Dec 2021 | USD | 1.73 | 1.82 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 41,800 |
22 Dec 2021 | USD | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | +0.01 (+0.57%) | 26,300 |
21 Dec 2021 | USD | 1.74 | 1.76 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 45,700 |
20 Dec 2021 | USD | 1.7 | 1.758 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 77,500 |
17 Dec 2021 | USD | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 88,200 |
16 Dec 2021 | USD | 1.71 | 1.75 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 156,600 |