Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 634,900 |
2 Feb 2022 | USD | 1.48 | 1.51 | 1.39 | 1.4 | 1.4 | -0.09 (-6.04%) | 759,300 |
1 Feb 2022 | USD | 1.52 | 1.54 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 522,869 |
31 Jan 2022 | USD | 1.41 | 1.4941 | 1.4 | 1.49 | 1.49 | +0.08 (+5.67%) | 577,895 |
28 Jan 2022 | USD | 1.43 | 1.44 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,031,900 |
27 Jan 2022 | USD | 1.51 | 1.55 | 1.41 | 1.43 | 1.43 | -0.1 (-6.54%) | 1,552,900 |
26 Jan 2022 | USD | 1.66 | 1.67 | 1.52 | 1.53 | 1.53 | -0.13 (-7.83%) | 1,121,700 |
25 Jan 2022 | USD | 1.6 | 1.7 | 1.58 | 1.66 | 1.66 | +0.03 (+1.84%) | 605,800 |
24 Jan 2022 | USD | 1.65 | 1.65 | 1.5 | 1.63 | 1.63 | 0.0 (0.0%) | 1,136,100 |
21 Jan 2022 | USD | 1.74 | 1.76 | 1.63 | 1.63 | 1.63 | -0.1 (-5.78%) | 754,300 |
20 Jan 2022 | USD | 1.87 | 1.89 | 1.73 | 1.73 | 1.73 | -0.11 (-5.98%) | 925,100 |
19 Jan 2022 | USD | 1.6 | 1.86 | 1.56 | 1.84 | 1.84 | +0.14 (+8.24%) | 2,348,100 |
18 Jan 2022 | USD | 1.68 | 1.72 | 1.635 | 1.7 | 1.7 | +0.02 (+1.19%) | 783,343 |
14 Jan 2022 | USD | 1.7 | 1.71 | 1.64 | 1.68 | 1.68 | -0.02 (-1.18%) | 462,200 |
13 Jan 2022 | USD | 1.73 | 1.76 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 583,700 |
12 Jan 2022 | USD | 1.72 | 1.76 | 1.68 | 1.73 | 1.73 | +0.01 (+0.58%) | 584,000 |
11 Jan 2022 | USD | 1.65 | 1.72 | 1.61 | 1.72 | 1.72 | +0.07 (+4.24%) | 379,800 |
10 Jan 2022 | USD | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 809,300 |
7 Jan 2022 | USD | 1.6 | 1.66 | 1.57 | 1.64 | 1.64 | +0.05 (+3.14%) | 632,400 |
6 Jan 2022 | USD | 1.66 | 1.68 | 1.58 | 1.59 | 1.59 | -0.12 (-7.02%) | 1,020,900 |
5 Jan 2022 | USD | 1.8 | 1.84 | 1.69 | 1.71 | 1.71 | -0.06 (-3.39%) | 629,600 |
4 Jan 2022 | USD | 1.78 | 1.81 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 489,800 |
3 Jan 2022 | USD | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 351,800 |
31 Dec 2021 | USD | 1.74 | 1.8 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 536,400 |
30 Dec 2021 | USD | 1.63 | 1.79 | 1.63 | 1.76 | 1.76 | +0.11 (+6.67%) | 856,700 |
29 Dec 2021 | USD | 1.72 | 1.74 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 1,277,600 |
28 Dec 2021 | USD | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 688,900 |
27 Dec 2021 | USD | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 497,900 |
23 Dec 2021 | USD | 1.75 | 1.81 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 389,800 |
22 Dec 2021 | USD | 1.78 | 1.81 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 788,700 |