Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.26 | 1.26 | 1.13 | 1.215 | 1.215 | +0.035 (+2.97%) | 77,800 |
9 Feb 2022 | USD | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | +0.03 (+2.61%) | 101,100 |
8 Feb 2022 | USD | 1.197 | 1.2 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 110,500 |
7 Feb 2022 | USD | 1.08 | 1.25 | 1.08 | 1.19 | 1.19 | -0.05 (-4.03%) | 215,200 |
4 Feb 2022 | USD | 1.157 | 1.29 | 1.157 | 1.24 | 1.24 | +0.095 (+8.30%) | 117,800 |
3 Feb 2022 | USD | 1.2 | 1.2 | 1.1 | 1.145 | 1.145 | -0.114 (-9.05%) | 164,000 |
2 Feb 2022 | USD | 1.23 | 1.35 | 1.195 | 1.259 | 1.259 | -0.041 (-3.15%) | 158,800 |
1 Feb 2022 | USD | 1.135 | 1.3 | 1.135 | 1.3 | 1.3 | +0.22 (+20.37%) | 404,600 |
31 Jan 2022 | USD | 0.96 | 1.08 | 0.96 | 1.08 | 1.08 | +0.11 (+11.34%) | 191,200 |
28 Jan 2022 | USD | 0.98 | 1.06 | 0.93 | 0.97 | 0.97 | -0.02 (-2.02%) | 91,900 |
27 Jan 2022 | USD | 1.07 | 1.07 | 0.938 | 0.99 | 0.99 | -0.079 (-7.39%) | 672,900 |
26 Jan 2022 | USD | 1.08 | 1.1 | 1.04 | 1.069 | 1.069 | +0.029 (+2.79%) | 150,100 |
25 Jan 2022 | USD | 1.02 | 1.11 | 1.02 | 1.04 | 1.04 | -0.07 (-6.31%) | 178,500 |
24 Jan 2022 | USD | 1.16 | 1.2 | 1.05 | 1.11 | 1.11 | -0.07 (-5.93%) | 540,200 |
21 Jan 2022 | USD | 1.22 | 1.33 | 1.07 | 1.18 | 1.18 | -0.2 (-14.49%) | 828,700 |
20 Jan 2022 | USD | 1.46 | 1.49 | 1.36 | 1.38 | 1.38 | -0.36 (-20.69%) | 858,400 |
19 Jan 2022 | USD | 1.74 | 1.82 | 1.7 | 1.74 | 1.74 | +0.34 (+24.29%) | 1,183,400 |
18 Jan 2022 | USD | 1.25 | 1.45 | 1.25 | 1.4 | 1.4 | +0.33 (+30.84%) | 694,500 |
14 Jan 2022 | USD | 1.15 | 1.17 | 1.03 | 1.07 | 1.07 | -0.06 (-5.31%) | 343,200 |
13 Jan 2022 | USD | 1.11 | 1.19 | 1.1 | 1.13 | 1.13 | +0.23 (+25.56%) | 816,500 |
12 Jan 2022 | USD | 0.808 | 0.915 | 0.795 | 0.9 | 0.9 | +0.13 (+16.88%) | 973,200 |
11 Jan 2022 | USD | 0.75 | 0.8 | 0.75 | 0.77 | 0.77 | -0.008 (-1.03%) | 90,200 |
10 Jan 2022 | USD | 0.7 | 0.792 | 0.7 | 0.778 | 0.778 | +0.078 (+11.14%) | 678,100 |
7 Jan 2022 | USD | 0.7 | 0.7 | 0.664 | 0.7 | 0.7 | +0.06 (+9.38%) | 151,900 |
6 Jan 2022 | USD | 0.702 | 0.702 | 0.635 | 0.64 | 0.64 | -0.062 (-8.83%) | 132,800 |
5 Jan 2022 | USD | 0.681 | 0.744 | 0.67 | 0.702 | 0.702 | +0.102 (+17%) | 708,400 |
4 Jan 2022 | USD | 0.6 | 0.605 | 0.565 | 0.6 | 0.6 | +0.039 (+6.95%) | 1,044,900 |
3 Jan 2022 | USD | 0.467 | 0.6 | 0.467 | 0.561 | 0.561 | +0.056 (+11.09%) | 580,300 |
31 Dec 2021 | USD | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 54,200 |
30 Dec 2021 | USD | 0.525 | 0.525 | 0.5 | 0.51 | 0.51 | -0.014 (-2.67%) | 118,300 |