Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.7 | 1.7 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 243,600 |
2 Feb 2022 | USD | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 258,300 |
1 Feb 2022 | USD | 1.68 | 1.71 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 109,600 |
31 Jan 2022 | USD | 1.48 | 1.64 | 1.48 | 1.63 | 1.63 | +0.07 (+4.49%) | 446,400 |
28 Jan 2022 | USD | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 48,500 |
27 Jan 2022 | USD | 1.58 | 1.58 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 35,200 |
26 Jan 2022 | USD | 1.53 | 1.58 | 1.52 | 1.53 | 1.53 | +0.03 (+2%) | 81,800 |
25 Jan 2022 | USD | 1.4831 | 1.5 | 1.4375 | 1.5 | 1.5 | +0.055 (+3.81%) | 245,371 |
24 Jan 2022 | USD | 1.5 | 1.5 | 1.378 | 1.445 | 1.445 | -0.055 (-3.67%) | 139,647 |
21 Jan 2022 | USD | 1.53 | 1.54 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 69,400 |
20 Jan 2022 | USD | 1.59 | 1.6 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 343,500 |
19 Jan 2022 | USD | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 144,900 |
18 Jan 2022 | USD | 1.6 | 1.63 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 163,100 |
14 Jan 2022 | USD | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 111,300 |
13 Jan 2022 | USD | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 194,600 |
12 Jan 2022 | USD | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | +0.1 (+6.80%) | 237,700 |
11 Jan 2022 | USD | 1.44 | 1.5 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 68,100 |
10 Jan 2022 | USD | 1.42 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 65,400 |
7 Jan 2022 | USD | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -0.06 (-4.03%) | 114,400 |
6 Jan 2022 | USD | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 69,700 |
5 Jan 2022 | USD | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 61,200 |
4 Jan 2022 | USD | 1.5 | 1.52 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 74,600 |
3 Jan 2022 | USD | 1.42 | 1.54 | 1.38 | 1.5 | 1.5 | +0.09 (+6.38%) | 23,100 |
31 Dec 2021 | USD | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 37,900 |
30 Dec 2021 | USD | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 26,000 |
29 Dec 2021 | USD | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 64,500 |
28 Dec 2021 | USD | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | +0.03 (+2.11%) | 24,500 |
27 Dec 2021 | USD | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | +0.04 (+2.90%) | 15,700 |
23 Dec 2021 | USD | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 131,000 |
22 Dec 2021 | USD | 1.39 | 1.46 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 215,600 |