Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -0.09 (-6.77%) | 7,700 |
16 Feb 2022 | USD | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 19,100 |
15 Feb 2022 | USD | 1.22 | 1.33 | 1.22 | 1.3 | 1.3 | +0.06 (+4.84%) | 41,700 |
14 Feb 2022 | USD | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 47,900 |
11 Feb 2022 | USD | 1.31 | 1.4 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 41,800 |
10 Feb 2022 | USD | 1.23 | 1.36 | 1.22 | 1.31 | 1.31 | +0.11 (+9.17%) | 114,300 |
9 Feb 2022 | USD | 1.19 | 1.23 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 46,700 |
8 Feb 2022 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 10,600 |
7 Feb 2022 | USD | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 13,700 |
4 Feb 2022 | USD | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 48,400 |
3 Feb 2022 | USD | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 31,500 |
2 Feb 2022 | USD | 1.34 | 1.35 | 1.2 | 1.2 | 1.2 | -0.08 (-6.25%) | 134,200 |
1 Feb 2022 | USD | 1.28 | 1.28 | 1.19 | 1.28 | 1.28 | +0.03 (+2.40%) | 38,900 |
31 Jan 2022 | USD | 1.15 | 1.29 | 1.14 | 1.25 | 1.25 | +0.12 (+10.62%) | 147,900 |
28 Jan 2022 | USD | 1.1 | 1.15 | 1.03 | 1.13 | 1.13 | +0.01 (+0.89%) | 224,300 |
27 Jan 2022 | USD | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 27,700 |
26 Jan 2022 | USD | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 94,300 |
25 Jan 2022 | USD | 1.14 | 1.25 | 1.04 | 1.17 | 1.17 | -0.03 (-2.50%) | 182,800 |
24 Jan 2022 | USD | 1.15 | 1.21 | 0.97 | 1.2 | 1.2 | +0.05 (+4.35%) | 242,300 |
21 Jan 2022 | USD | 1.25 | 1.25 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 141,600 |
20 Jan 2022 | USD | 1.23 | 1.23 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 55,900 |
19 Jan 2022 | USD | 1.17 | 1.2 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 62,500 |
18 Jan 2022 | USD | 1.3 | 1.34 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 259,200 |
14 Jan 2022 | USD | 1.31 | 1.4 | 1.17 | 1.25 | 1.25 | +0.01 (+0.81%) | 306,100 |
13 Jan 2022 | USD | 1.14 | 1.29 | 1.14 | 1.24 | 1.24 | +0.14 (+12.73%) | 110,300 |
12 Jan 2022 | USD | 1.11 | 1.19 | 0.99 | 1.1 | 1.1 | -0.02 (-1.79%) | 458,700 |
11 Jan 2022 | USD | 1.16 | 1.2 | 1.02 | 1.12 | 1.12 | -0.07 (-5.88%) | 80,900 |
10 Jan 2022 | USD | 1.2 | 1.22 | 1.11 | 1.19 | 1.19 | 0.0 (0.0%) | 81,600 |
7 Jan 2022 | USD | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -0.05 (-4.03%) | 99,600 |
6 Jan 2022 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 2,000 |