Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.06 | 1.09 | 1.04 | 1.04 | 8.32 | -0.05 (-4.59%) | 433,500 |
2 Feb 2022 | USD | 1.14 | 1.155 | 1.08 | 1.09 | 8.72 | -0.05 (-4.39%) | 437,200 |
1 Feb 2022 | USD | 1.12 | 1.19 | 1.11 | 1.14 | 9.12 | +0.02 (+1.79%) | 796,000 |
31 Jan 2022 | USD | 1.03 | 1.13 | 1.03 | 1.12 | 8.96 | +0.09 (+8.74%) | 603,000 |
28 Jan 2022 | USD | 1.04 | 1.05 | 1 | 1.03 | 8.24 | -0.01 (-0.96%) | 474,700 |
27 Jan 2022 | USD | 1.08 | 1.08 | 1.02 | 1.04 | 8.32 | -0.03 (-2.80%) | 1,083,300 |
26 Jan 2022 | USD | 1.12 | 1.14 | 1.05 | 1.07 | 8.56 | -0.02 (-1.83%) | 964,400 |
25 Jan 2022 | USD | 1 | 1.11 | 1 | 1.09 | 8.72 | +0.03 (+2.83%) | 367,945 |
24 Jan 2022 | USD | 1.02 | 1.0699 | 0.9501 | 1.06 | 8.48 | 0.0 (0.0%) | 1,280,770 |
21 Jan 2022 | USD | 1.05 | 1.12 | 1.02 | 1.06 | 8.48 | +0.01 (+0.95%) | 813,700 |
20 Jan 2022 | USD | 1.11 | 1.13 | 1.05 | 1.05 | 8.4 | -0.05 (-4.55%) | 548,500 |
19 Jan 2022 | USD | 1.09 | 1.12 | 1.06 | 1.1 | 8.8 | +0.02 (+1.85%) | 848,100 |
18 Jan 2022 | USD | 1.11 | 1.13 | 1.06 | 1.08 | 8.64 | -0.03 (-2.70%) | 676,600 |
14 Jan 2022 | USD | 1.13 | 1.14 | 1.1 | 1.11 | 8.88 | -0.03 (-2.63%) | 725,700 |
13 Jan 2022 | USD | 1.23 | 1.23 | 1.13 | 1.14 | 9.12 | -0.05 (-4.20%) | 896,100 |
12 Jan 2022 | USD | 1.22 | 1.25 | 1.17 | 1.19 | 9.52 | -0.03 (-2.46%) | 712,200 |
11 Jan 2022 | USD | 1.14 | 1.25 | 1.14 | 1.22 | 9.76 | +0.06 (+5.17%) | 714,400 |
10 Jan 2022 | USD | 1.2 | 1.22 | 1.115 | 1.16 | 9.28 | -0.07 (-5.69%) | 2,541,100 |
7 Jan 2022 | USD | 1.25 | 1.29 | 1.22 | 1.23 | 9.84 | -0.02 (-1.60%) | 666,100 |
6 Jan 2022 | USD | 1.31 | 1.35 | 1.2 | 1.25 | 10 | -0.07 (-5.30%) | 3,029,200 |
5 Jan 2022 | USD | 1.37 | 1.51 | 1.31 | 1.32 | 10.56 | -0.05 (-3.65%) | 2,648,800 |
4 Jan 2022 | USD | 1.41 | 1.415 | 1.36 | 1.37 | 10.96 | -0.04 (-2.84%) | 1,087,300 |
3 Jan 2022 | USD | 1.35 | 1.43 | 1.35 | 1.41 | 11.28 | +0.03 (+2.17%) | 773,100 |
31 Dec 2021 | USD | 1.4 | 1.45 | 1.37 | 1.38 | 11.04 | -0.03 (-2.13%) | 1,172,700 |
30 Dec 2021 | USD | 1.3 | 1.44 | 1.3 | 1.41 | 11.28 | +0.11 (+8.46%) | 1,104,700 |
29 Dec 2021 | USD | 1.35 | 1.37 | 1.3 | 1.3 | 10.4 | -0.04 (-2.99%) | 626,100 |
28 Dec 2021 | USD | 1.3 | 1.4 | 1.3 | 1.34 | 10.72 | +0.01 (+0.75%) | 1,115,300 |
27 Dec 2021 | USD | 1.38 | 1.38 | 1.28 | 1.33 | 10.64 | -0.07 (-5%) | 1,716,300 |
23 Dec 2021 | USD | 1.37 | 1.41 | 1.36 | 1.4 | 11.2 | +0.03 (+2.19%) | 723,100 |
22 Dec 2021 | USD | 1.29 | 1.42 | 1.29 | 1.37 | 10.96 | +0.04 (+3.01%) | 1,115,200 |