Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 1.73 | 1.752 | 1.67 | 1.71 | 1.71 | -0.005 (-0.29%) | 256,100 |
10 Feb 2022 | USD | 1.79 | 1.81 | 1.71 | 1.715 | 1.715 | -0.075 (-4.19%) | 350,300 |
9 Feb 2022 | USD | 1.83 | 1.85 | 1.73 | 1.79 | 1.79 | -0.03 (-1.65%) | 349,500 |
8 Feb 2022 | USD | 1.8 | 1.83 | 1.75 | 1.82 | 1.82 | -0.02 (-1.09%) | 104,100 |
7 Feb 2022 | USD | 1.79 | 1.851 | 1.76 | 1.84 | 1.84 | +0.05 (+2.79%) | 215,300 |
4 Feb 2022 | USD | 1.79 | 1.81 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 788,100 |
3 Feb 2022 | USD | 1.81 | 1.829 | 1.74 | 1.78 | 1.78 | -0.05 (-2.73%) | 239,500 |
2 Feb 2022 | USD | 1.97 | 1.97 | 1.83 | 1.83 | 1.83 | -0.12 (-6.15%) | 231,800 |
1 Feb 2022 | USD | 1.94 | 2.01 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 287,000 |
31 Jan 2022 | USD | 1.87 | 1.96 | 1.84 | 1.95 | 1.95 | +0.07 (+3.72%) | 379,500 |
28 Jan 2022 | USD | 1.86 | 1.94 | 1.75 | 1.88 | 1.88 | +0.04 (+2.17%) | 228,000 |
27 Jan 2022 | USD | 1.85 | 1.91 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 216,100 |
26 Jan 2022 | USD | 1.98 | 1.988 | 1.81 | 1.83 | 1.83 | -0.1 (-5.18%) | 272,500 |
25 Jan 2022 | USD | 1.83 | 1.95 | 1.7601 | 1.93 | 1.93 | +0.1 (+5.46%) | 294,063 |
24 Jan 2022 | USD | 1.85 | 1.86 | 1.7 | 1.83 | 1.83 | -0.06 (-3.17%) | 1,269,306 |
21 Jan 2022 | USD | 1.95 | 1.99 | 1.86 | 1.89 | 1.89 | -0.08 (-4.06%) | 421,500 |
20 Jan 2022 | USD | 2.1 | 2.18 | 1.95 | 1.97 | 1.97 | -0.14 (-6.64%) | 321,000 |
19 Jan 2022 | USD | 2.2 | 2.24 | 2.04 | 2.11 | 2.11 | -0.08 (-3.65%) | 453,200 |
18 Jan 2022 | USD | 2.19 | 2.27 | 2.154 | 2.19 | 2.19 | -0.04 (-1.79%) | 266,200 |
14 Jan 2022 | USD | 2.27 | 2.39 | 2.174 | 2.23 | 2.23 | 0.0 (0.0%) | 930,000 |
13 Jan 2022 | USD | 2.32 | 2.36 | 2.17 | 2.23 | 2.23 | -0.1 (-4.29%) | 503,400 |
12 Jan 2022 | USD | 2.62 | 2.62 | 2.32 | 2.33 | 2.33 | -0.13 (-5.28%) | 252,400 |
11 Jan 2022 | USD | 2.45 | 2.55 | 2.42 | 2.46 | 2.46 | +0.02 (+0.82%) | 276,300 |
10 Jan 2022 | USD | 2.5 | 2.53 | 2.32 | 2.44 | 2.44 | -0.09 (-3.56%) | 510,700 |
7 Jan 2022 | USD | 2.6 | 2.66 | 2.5 | 2.53 | 2.53 | -0.06 (-2.32%) | 225,900 |
6 Jan 2022 | USD | 2.55 | 2.66 | 2.46 | 2.59 | 2.59 | +0.02 (+0.78%) | 228,700 |
5 Jan 2022 | USD | 2.76 | 2.815 | 2.55 | 2.57 | 2.57 | -0.18 (-6.55%) | 299,200 |
4 Jan 2022 | USD | 2.91 | 2.922 | 2.68 | 2.75 | 2.75 | -0.13 (-4.51%) | 367,500 |
3 Jan 2022 | USD | 2.79 | 2.95 | 2.75 | 2.88 | 2.88 | +0.13 (+4.73%) | 272,700 |
31 Dec 2021 | USD | 2.76 | 2.9 | 2.731 | 2.75 | 2.75 | -0.01 (-0.36%) | 586,700 |