Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.12 | 1.182 | 1.1107 | 1.16 | 11.6 | +0.03 (+2.65%) | 17,329 |
9 Feb 2022 | USD | 1.11 | 1.14 | 1.1 | 1.13 | 11.3 | +0.04 (+3.67%) | 30,469 |
8 Feb 2022 | USD | 1.11 | 1.13 | 1.09 | 1.09 | 10.9 | -0.04 (-3.54%) | 17,066 |
7 Feb 2022 | USD | 1.1 | 1.14 | 1.1 | 1.13 | 11.3 | 0.0 (0.0%) | 23,488 |
4 Feb 2022 | USD | 1.12 | 1.13 | 1.0701 | 1.13 | 11.3 | +0.03 (+2.73%) | 24,143 |
3 Feb 2022 | USD | 1.1 | 1.11 | 1.07 | 1.1 | 11 | -0.02 (-1.79%) | 19,340 |
2 Feb 2022 | USD | 1.16 | 1.2 | 1.105 | 1.12 | 11.2 | -0.06 (-5.08%) | 47,742 |
1 Feb 2022 | USD | 1.15 | 1.19 | 1.15 | 1.18 | 11.8 | +0.01 (+0.85%) | 32,961 |
31 Jan 2022 | USD | 1.13 | 1.17 | 1.12 | 1.17 | 11.7 | +0.02 (+1.74%) | 47,250 |
28 Jan 2022 | USD | 1.08 | 1.15 | 1.06 | 1.15 | 11.5 | +0.09 (+8.49%) | 37,838 |
27 Jan 2022 | USD | 1.13 | 1.152 | 1.05 | 1.06 | 10.6 | -0.07 (-6.19%) | 40,685 |
26 Jan 2022 | USD | 1.2 | 1.2001 | 1.11 | 1.13 | 11.3 | -0.04 (-3.42%) | 41,613 |
25 Jan 2022 | USD | 1.14 | 1.17 | 1.13 | 1.17 | 11.7 | +0.03 (+2.63%) | 23,286 |
24 Jan 2022 | USD | 1.19 | 1.1999 | 1.07 | 1.14 | 11.4 | -0.07 (-5.79%) | 84,898 |
21 Jan 2022 | USD | 1.26 | 1.279 | 1.2 | 1.21 | 12.1 | -0.08 (-6.20%) | 66,608 |
20 Jan 2022 | USD | 1.29 | 1.36 | 1.26 | 1.29 | 12.9 | 0.0 (0.0%) | 33,451 |
19 Jan 2022 | USD | 1.28 | 1.3649 | 1.25 | 1.29 | 12.9 | +0.06 (+4.88%) | 76,113 |
18 Jan 2022 | USD | 1.31 | 1.31 | 1.22 | 1.23 | 12.3 | -0.08 (-6.11%) | 50,747 |
14 Jan 2022 | USD | 1.29 | 1.31 | 1.26 | 1.31 | 13.1 | 0.0 (0.0%) | 71,021 |
13 Jan 2022 | USD | 1.33 | 1.35 | 1.3 | 1.31 | 13.1 | -0.03 (-2.24%) | 53,878 |
12 Jan 2022 | USD | 1.35 | 1.35 | 1.26 | 1.34 | 13.4 | -0.02 (-1.47%) | 64,513 |
11 Jan 2022 | USD | 1.32 | 1.36 | 1.32 | 1.36 | 13.6 | -0.01 (-0.73%) | 55,236 |
10 Jan 2022 | USD | 1.27 | 1.39 | 1.27 | 1.37 | 13.7 | +0.09 (+7.03%) | 108,896 |
7 Jan 2022 | USD | 1.3 | 1.335 | 1.2738 | 1.28 | 12.8 | 0.0 (0.0%) | 55,403 |
6 Jan 2022 | USD | 1.33 | 1.35 | 1.26 | 1.28 | 12.8 | -0.05 (-3.76%) | 67,327 |
5 Jan 2022 | USD | 1.4 | 1.4 | 1.301 | 1.33 | 13.3 | -0.06 (-4.32%) | 77,565 |
4 Jan 2022 | USD | 1.45 | 1.45 | 1.33 | 1.39 | 13.9 | -0.06 (-4.14%) | 86,244 |
3 Jan 2022 | USD | 1.31 | 1.45 | 1.2901 | 1.45 | 14.5 | +0.16 (+12.40%) | 161,071 |
31 Dec 2021 | USD | 1.32 | 1.3799 | 1.26 | 1.29 | 12.9 | -0.04 (-3.01%) | 140,200 |
30 Dec 2021 | USD | 1.34 | 1.3927 | 1.33 | 1.33 | 13.3 | -0.12 (-8.28%) | 164,356 |