Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | USD | 1.91 | 1.91 | 1.7 | 1.71 | 1.71 | -0.18 (-9.52%) | 321,300 |
1 Mar 2022 | USD | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | +0.09 (+5.00%) | 249,900 |
28 Feb 2022 | USD | 1.76 | 1.85 | 1.73 | 1.8 | 1.8 | +0.04 (+2.27%) | 233,800 |
25 Feb 2022 | USD | 1.7 | 1.805 | 1.69 | 1.76 | 1.76 | +0.09 (+5.39%) | 199,600 |
24 Feb 2022 | USD | 1.61 | 1.709 | 1.563 | 1.67 | 1.67 | -0.02 (-1.18%) | 366,100 |
23 Feb 2022 | USD | 1.79 | 1.79 | 1.68 | 1.69 | 1.69 | -0.09 (-5.06%) | 344,700 |
22 Feb 2022 | USD | 1.59 | 1.795 | 1.56 | 1.78 | 1.78 | +0.17 (+10.56%) | 359,400 |
18 Feb 2022 | USD | 1.63 | 1.69 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 254,600 |
17 Feb 2022 | USD | 1.77 | 1.8 | 1.63 | 1.64 | 1.64 | -0.17 (-9.39%) | 264,200 |
16 Feb 2022 | USD | 1.68 | 1.88 | 1.63 | 1.81 | 1.81 | +0.15 (+9.04%) | 341,500 |
15 Feb 2022 | USD | 1.63 | 1.71 | 1.63 | 1.66 | 1.66 | +0.04 (+2.47%) | 234,000 |
14 Feb 2022 | USD | 1.738 | 1.738 | 1.61 | 1.62 | 1.62 | -0.09 (-5.26%) | 312,300 |
11 Feb 2022 | USD | 1.75 | 1.82 | 1.68 | 1.71 | 1.71 | -0.05 (-2.84%) | 312,300 |
10 Feb 2022 | USD | 1.82 | 1.87 | 1.76 | 1.76 | 1.76 | -0.11 (-5.88%) | 312,600 |
9 Feb 2022 | USD | 1.82 | 1.94 | 1.82 | 1.87 | 1.87 | +0.06 (+3.31%) | 362,600 |
8 Feb 2022 | USD | 2.01 | 2.01 | 1.81 | 1.81 | 1.81 | -0.13 (-6.70%) | 260,400 |
7 Feb 2022 | USD | 1.94 | 2.07 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 252,000 |
4 Feb 2022 | USD | 1.84 | 1.93 | 1.81 | 1.91 | 1.91 | +0.08 (+4.37%) | 238,400 |
3 Feb 2022 | USD | 2.05 | 2.08 | 1.82 | 1.83 | 1.83 | -0.24 (-11.59%) | 318,500 |
2 Feb 2022 | USD | 2.21 | 2.22 | 2.04 | 2.07 | 2.07 | -0.08 (-3.72%) | 192,800 |
1 Feb 2022 | USD | 2.15 | 2.19 | 2.02 | 2.15 | 2.15 | +0.03 (+1.42%) | 214,700 |
31 Jan 2022 | USD | 1.88 | 2.12 | 1.85 | 2.12 | 2.12 | +0.29 (+15.85%) | 619,900 |
28 Jan 2022 | USD | 1.75 | 1.83 | 1.63 | 1.83 | 1.83 | +0.09 (+5.17%) | 346,200 |
27 Jan 2022 | USD | 1.96 | 1.969 | 1.71 | 1.74 | 1.74 | -0.2 (-10.31%) | 620,100 |
26 Jan 2022 | USD | 2.06 | 2.14 | 1.93 | 1.94 | 1.94 | -0.12 (-5.83%) | 215,700 |
25 Jan 2022 | USD | 2.01 | 2.12 | 1.93 | 2.06 | 2.06 | -0.03 (-1.44%) | 298,608 |
24 Jan 2022 | USD | 1.98 | 2.11 | 1.85 | 2.09 | 2.09 | +0.07 (+3.47%) | 522,009 |
21 Jan 2022 | USD | 2 | 2.07 | 1.93 | 2.02 | 2.02 | +0.01 (+0.50%) | 509,200 |
20 Jan 2022 | USD | 2.14 | 2.2 | 2 | 2.01 | 2.01 | -0.11 (-5.19%) | 431,700 |
19 Jan 2022 | USD | 2.13 | 2.15 | 2.08 | 2.12 | 2.12 | -0.01 (-0.47%) | 479,000 |