Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.7 | 1.79 | 1.59 | 1.68 | 1.68 | -0.03 (-1.75%) | 40,800 |
2 Feb 2022 | USD | 1.62 | 1.82 | 1.62 | 1.71 | 1.71 | +0.08 (+4.91%) | 66,600 |
1 Feb 2022 | USD | 1.55 | 1.64 | 1.55 | 1.63 | 1.63 | +0.07 (+4.49%) | 35,300 |
31 Jan 2022 | USD | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 8,300 |
28 Jan 2022 | USD | 1.62 | 1.74 | 1.56 | 1.58 | 1.58 | -0.07 (-4.24%) | 13,800 |
27 Jan 2022 | USD | 1.64 | 1.75 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 40,200 |
26 Jan 2022 | USD | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 10,700 |
25 Jan 2022 | USD | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 36,884 |
24 Jan 2022 | USD | 1.66 | 1.77 | 1.54 | 1.66 | 1.66 | +0.06 (+3.75%) | 66,000 |
24 Jan 2022 |
|
|||||||
21 Jan 2022 | USD | 2.48 | 2.48 | 2.37 | 2.4 | 1.6 | +0.01 (+0.42%) | 4,900 |
20 Jan 2022 | USD | 2.4 | 2.45 | 2.39 | 2.39 | 1.5933 | +0.07 (+3.02%) | 3,500 |
19 Jan 2022 | USD | 2.4 | 2.57 | 2.3 | 2.32 | 1.5467 | -0.08 (-3.33%) | 64,000 |
18 Jan 2022 | USD | 2.39 | 2.46 | 2.3 | 2.4 | 1.6 | +0.02 (+0.84%) | 17,900 |
14 Jan 2022 | USD | 2.52 | 2.55 | 2.3 | 2.38 | 1.5867 | -0.19 (-7.39%) | 31,200 |
13 Jan 2022 | USD | 2.64 | 2.67 | 2.52 | 2.57 | 1.7133 | -0.11 (-4.10%) | 5,400 |
12 Jan 2022 | USD | 2.72 | 2.72 | 2.62 | 2.68 | 1.7867 | 0.0 (0.0%) | 18,300 |
11 Jan 2022 | USD | 2.72 | 2.75 | 2.67 | 2.68 | 1.7867 | -0.02 (-0.74%) | 16,700 |
10 Jan 2022 | USD | 2.86 | 2.86 | 2.68 | 2.7 | 1.8 | -0.1 (-3.57%) | 10,200 |
7 Jan 2022 | USD | 2.84 | 2.91 | 2.77 | 2.8 | 1.8667 | -0.02 (-0.71%) | 19,000 |
6 Jan 2022 | USD | 2.92 | 2.92 | 2.81 | 2.82 | 1.88 | +0.09 (+3.30%) | 26,300 |
5 Jan 2022 | USD | 3.27 | 3.27 | 2.73 | 2.73 | 1.82 | -0.54 (-16.51%) | 100,500 |
4 Jan 2022 | USD | 3.18 | 3.3 | 3.11 | 3.27 | 2.18 | -0.02 (-0.61%) | 49,400 |
3 Jan 2022 | USD | 3.14 | 3.34 | 3.1 | 3.29 | 2.1933 | +0.1 (+3.13%) | 29,200 |
31 Dec 2021 | USD | 3.27 | 3.27 | 3.19 | 3.19 | 2.1267 | -0.03 (-0.93%) | 14,700 |
30 Dec 2021 | USD | 3.11 | 3.25 | 3.11 | 3.22 | 2.1467 | +0.1 (+3.21%) | 19,000 |
29 Dec 2021 | USD | 3.1 | 3.21 | 3.1 | 3.12 | 2.08 | -0.04 (-1.27%) | 48,200 |
28 Dec 2021 | USD | 3.09 | 3.18 | 3.08 | 3.16 | 2.1067 | +0.09 (+2.93%) | 59,100 |
27 Dec 2021 | USD | 3.12 | 3.12 | 2.97 | 3.07 | 2.0467 | -0.04 (-1.29%) | 7,300 |
23 Dec 2021 | USD | 3.05 | 3.11 | 3.02 | 3.11 | 2.0733 | +0.1 (+3.32%) | 12,200 |
22 Dec 2021 | USD | 3 | 3.07 | 2.98 | 3.01 | 2.0067 | +0.01 (+0.33%) | 13,000 |