Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.54 | 1.58 | 1.44 | 1.45 | 5.8 | -0.12 (-7.64%) | 13,900 |
2 Feb 2022 | USD | 1.55 | 1.58 | 1.51 | 1.57 | 6.28 | +0.02 (+1.29%) | 10,100 |
1 Feb 2022 | USD | 1.45 | 1.61 | 1.41 | 1.55 | 6.2 | +0.18 (+13.14%) | 49,200 |
31 Jan 2022 | USD | 1.46 | 1.67 | 1.28 | 1.37 | 5.48 | -0.14 (-9.27%) | 112,100 |
28 Jan 2022 | USD | 1.48 | 1.6 | 1.41 | 1.51 | 6.04 | +0.05 (+3.42%) | 9,300 |
27 Jan 2022 | USD | 1.52 | 1.59 | 1.46 | 1.46 | 5.84 | +0.02 (+1.39%) | 14,700 |
26 Jan 2022 | USD | 1.44 | 1.51 | 1.44 | 1.44 | 5.76 | +0.02 (+1.41%) | 11,000 |
25 Jan 2022 | USD | 1.47 | 1.49 | 1.39 | 1.42 | 5.68 | +0.05 (+3.65%) | 17,800 |
24 Jan 2022 | USD | 1.5 | 1.53 | 1.1 | 1.37 | 5.48 | -0.13 (-8.67%) | 66,900 |
21 Jan 2022 | USD | 1.53 | 1.61 | 1.5 | 1.5 | 6 | -0.06 (-3.85%) | 18,100 |
20 Jan 2022 | USD | 1.6 | 1.66 | 1.51 | 1.56 | 6.24 | 0.0 (0.0%) | 13,000 |
19 Jan 2022 | USD | 1.52 | 1.57 | 1.5 | 1.56 | 6.24 | +0.05 (+3.31%) | 7,200 |
18 Jan 2022 | USD | 1.54 | 1.6 | 1.51 | 1.51 | 6.04 | -0.09 (-5.63%) | 21,000 |
14 Jan 2022 | USD | 1.57 | 1.65 | 1.53 | 1.6 | 6.4 | +0.02 (+1.27%) | 12,300 |
13 Jan 2022 | USD | 1.63 | 1.64 | 1.53 | 1.58 | 6.32 | -0.05 (-3.07%) | 10,900 |
12 Jan 2022 | USD | 1.57 | 1.63 | 1.48 | 1.63 | 6.52 | +0.09 (+5.84%) | 9,500 |
11 Jan 2022 | USD | 1.52 | 1.57 | 1.51 | 1.54 | 6.16 | +0.04 (+2.67%) | 6,700 |
10 Jan 2022 | USD | 1.5 | 1.6 | 1.5 | 1.5 | 6 | -0.01 (-0.66%) | 32,800 |
7 Jan 2022 | USD | 1.5 | 1.67 | 1.5 | 1.51 | 6.04 | +0.01 (+0.67%) | 16,000 |
6 Jan 2022 | USD | 1.54 | 1.58 | 1.5 | 1.5 | 6 | -0.07 (-4.46%) | 30,800 |
5 Jan 2022 | USD | 1.59 | 1.71 | 1.57 | 1.57 | 6.28 | +0.01 (+0.64%) | 46,400 |
4 Jan 2022 | USD | 1.5 | 1.7 | 1.5 | 1.56 | 6.24 | -0.03 (-1.89%) | 18,900 |
3 Jan 2022 | USD | 1.48 | 1.7 | 1.48 | 1.59 | 6.36 | +0.07 (+4.61%) | 91,200 |
31 Dec 2021 | USD | 1.45 | 1.65 | 1.45 | 1.52 | 6.08 | +0.04 (+2.70%) | 39,900 |
30 Dec 2021 | USD | 1.52 | 1.61 | 1.42 | 1.48 | 5.92 | -0.07 (-4.52%) | 53,700 |
29 Dec 2021 | USD | 1.62 | 1.73 | 1.55 | 1.55 | 6.2 | -0.11 (-6.63%) | 50,100 |
28 Dec 2021 | USD | 1.96 | 1.97 | 1.65 | 1.66 | 6.64 | -0.29 (-14.87%) | 68,700 |
27 Dec 2021 | USD | 1.79 | 2 | 1.73 | 1.95 | 7.8 | +0.24 (+14.04%) | 118,700 |
23 Dec 2021 | USD | 1.66 | 1.75 | 1.64 | 1.71 | 6.84 | -0.02 (-1.16%) | 39,400 |
22 Dec 2021 | USD | 1.65 | 1.75 | 1.64 | 1.73 | 6.92 | +0.09 (+5.49%) | 13,500 |