Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2022 | USD | 1.8 | 1.85 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 74,600 |
22 Feb 2022 | USD | 1.9 | 1.9 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 45,300 |
18 Feb 2022 | USD | 1.88 | 1.88 | 1.76 | 1.77 | 1.77 | -0.1 (-5.35%) | 44,700 |
17 Feb 2022 | USD | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | +0.03 (+1.63%) | 123,700 |
16 Feb 2022 | USD | 1.77 | 1.84 | 1.76 | 1.84 | 1.84 | +0.08 (+4.55%) | 119,900 |
15 Feb 2022 | USD | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -0.03 (-1.68%) | 129,800 |
14 Feb 2022 | USD | 1.94 | 1.95 | 1.78 | 1.79 | 1.79 | -0.12 (-6.28%) | 100,400 |
11 Feb 2022 | USD | 1.83 | 1.94 | 1.77 | 1.91 | 1.91 | +0.13 (+7.30%) | 158,000 |
10 Feb 2022 | USD | 1.67 | 1.88 | 1.67 | 1.78 | 1.78 | -0.06 (-3.26%) | 81,600 |
9 Feb 2022 | USD | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 60,200 |
8 Feb 2022 | USD | 1.91 | 1.91 | 1.79 | 1.88 | 1.88 | +0.08 (+4.44%) | 97,400 |
7 Feb 2022 | USD | 1.68 | 1.82 | 1.6 | 1.8 | 1.8 | +0.09 (+5.26%) | 68,300 |
4 Feb 2022 | USD | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 107,000 |
3 Feb 2022 | USD | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -0.07 (-4.00%) | 179,700 |
2 Feb 2022 | USD | 1.83 | 1.94 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 45,800 |
1 Feb 2022 | USD | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | +0.03 (+1.69%) | 60,000 |
31 Jan 2022 | USD | 1.7 | 1.81 | 1.7 | 1.78 | 1.78 | +0.01 (+0.56%) | 65,500 |
28 Jan 2022 | USD | 1.78 | 1.78 | 1.7 | 1.77 | 1.77 | -0.04 (-2.21%) | 98,500 |
27 Jan 2022 | USD | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 67,100 |
26 Jan 2022 | USD | 1.92 | 1.92 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 121,300 |
25 Jan 2022 | USD | 1.75 | 1.885 | 1.7308 | 1.88 | 1.88 | +0.08 (+4.44%) | 110,795 |
24 Jan 2022 | USD | 1.63 | 1.823 | 1.63 | 1.8 | 1.8 | +0.02 (+1.12%) | 153,132 |
21 Jan 2022 | USD | 1.77 | 1.81 | 1.72 | 1.78 | 1.78 | 0.0 (0.0%) | 219,800 |
20 Jan 2022 | USD | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 134,200 |
19 Jan 2022 | USD | 1.71 | 1.77 | 1.62 | 1.77 | 1.77 | +0.18 (+11.32%) | 326,200 |
18 Jan 2022 | USD | 1.64 | 1.74 | 1.59 | 1.59 | 1.59 | -0.07 (-4.22%) | 120,800 |
14 Jan 2022 | USD | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 77,100 |
13 Jan 2022 | USD | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -0.11 (-6.25%) | 78,000 |
12 Jan 2022 | USD | 1.75 | 1.76 | 1.7 | 1.76 | 1.76 | +0.04 (+2.33%) | 173,700 |
11 Jan 2022 | USD | 1.72 | 1.72 | 1.63 | 1.72 | 1.72 | +0.12 (+7.50%) | 101,200 |