Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.06 | 1.08 | 1 | 1.06 | 31.8 | +0.02 (+1.92%) | 145,000 |
16 Feb 2022 | USD | 1.19 | 1.19 | 1.04 | 1.04 | 31.2 | -0.06 (-5.45%) | 156,100 |
15 Feb 2022 | USD | 1.09 | 1.12 | 1.073 | 1.1 | 33 | +0.005 (+0.46%) | 23,400 |
14 Feb 2022 | USD | 1.12 | 1.15 | 1.06 | 1.095 | 32.85 | +0.015 (+1.39%) | 46,500 |
11 Feb 2022 | USD | 1.12 | 1.18 | 1.07 | 1.08 | 32.4 | -0.06 (-5.26%) | 74,200 |
10 Feb 2022 | USD | 1.16 | 1.18 | 1.11 | 1.14 | 34.2 | -0.02 (-1.72%) | 92,400 |
9 Feb 2022 | USD | 1.2 | 1.2 | 1.15 | 1.16 | 34.8 | -0.01 (-0.85%) | 63,700 |
8 Feb 2022 | USD | 1.143 | 1.188 | 1.11 | 1.17 | 35.1 | +0.01 (+0.86%) | 65,300 |
7 Feb 2022 | USD | 1.21 | 1.267 | 1.1 | 1.16 | 34.8 | -0.07 (-5.69%) | 117,300 |
4 Feb 2022 | USD | 1.26 | 1.26 | 1.21 | 1.23 | 36.9 | -0.02 (-1.60%) | 40,700 |
3 Feb 2022 | USD | 1.3 | 1.31 | 1.25 | 1.25 | 37.5 | -0.05 (-3.85%) | 18,300 |
2 Feb 2022 | USD | 1.31 | 1.36 | 1.28 | 1.3 | 39 | -0.01 (-0.76%) | 43,800 |
1 Feb 2022 | USD | 1.4 | 1.4 | 1.3 | 1.31 | 39.3 | -0.03 (-2.24%) | 91,600 |
31 Jan 2022 | USD | 1.4 | 1.4 | 1.3 | 1.34 | 40.2 | +0.04 (+3.08%) | 94,600 |
28 Jan 2022 | USD | 1.27 | 1.335 | 1.25 | 1.3 | 39 | +0.03 (+2.36%) | 89,000 |
27 Jan 2022 | USD | 1.29 | 1.333 | 1.25 | 1.27 | 38.1 | -0.04 (-3.05%) | 62,000 |
26 Jan 2022 | USD | 1.31 | 1.37 | 1.28 | 1.31 | 39.3 | -0.01 (-0.76%) | 42,100 |
25 Jan 2022 | USD | 1.29 | 1.33 | 1.25 | 1.32 | 39.6 | -0.01 (-0.75%) | 42,600 |
24 Jan 2022 | USD | 1.38 | 1.38 | 1.19 | 1.33 | 39.9 | -0.03 (-2.21%) | 186,500 |
21 Jan 2022 | USD | 1.45 | 1.45 | 1.35 | 1.36 | 40.8 | -0.08 (-5.56%) | 163,400 |
20 Jan 2022 | USD | 1.39 | 1.47 | 1.37 | 1.44 | 43.2 | +0.06 (+4.35%) | 204,500 |
19 Jan 2022 | USD | 1.29 | 1.44 | 1.29 | 1.38 | 41.4 | +0.11 (+8.66%) | 275,200 |
18 Jan 2022 | USD | 1.33 | 1.36 | 1.27 | 1.27 | 38.1 | -0.09 (-6.62%) | 129,400 |
14 Jan 2022 | USD | 1.38 | 1.4 | 1.31 | 1.36 | 40.8 | 0.0 (0.0%) | 176,100 |
13 Jan 2022 | USD | 1.33 | 1.45 | 1.27 | 1.36 | 40.8 | +0.06 (+4.62%) | 364,600 |
12 Jan 2022 | USD | 1.23 | 1.36 | 1.22 | 1.3 | 39 | +0.05 (+4%) | 300,700 |
11 Jan 2022 | USD | 1.25 | 1.3 | 1.2 | 1.25 | 37.5 | -0.01 (-0.79%) | 265,200 |
10 Jan 2022 | USD | 1.43 | 1.45 | 1.25 | 1.26 | 37.8 | -0.14 (-10.00%) | 469,700 |
7 Jan 2022 | USD | 1.37 | 1.49 | 1.26 | 1.4 | 42 | +0.02 (+1.45%) | 1,765,500 |
6 Jan 2022 | USD | 1.18 | 1.44 | 1.15 | 1.38 | 41.4 | +0.22 (+18.97%) | 3,331,500 |