Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 1.47 | 1.48 | 1.4 | 1.42 | 4.26 | -0.06 (-4.05%) | 194,600 |
10 Feb 2022 | USD | 1.53 | 1.58 | 1.47 | 1.48 | 4.44 | -0.04 (-2.63%) | 268,200 |
9 Feb 2022 | USD | 1.47 | 1.58 | 1.47 | 1.52 | 4.56 | +0.01 (+0.66%) | 210,100 |
8 Feb 2022 | USD | 1.45 | 1.53 | 1.42 | 1.51 | 4.53 | +0.03 (+2.03%) | 274,800 |
7 Feb 2022 | USD | 1.48 | 1.54 | 1.46 | 1.48 | 4.44 | -0.02 (-1.33%) | 603,000 |
4 Feb 2022 | USD | 1.38 | 1.52 | 1.37 | 1.5 | 4.5 | +0.08 (+5.63%) | 945,200 |
3 Feb 2022 | USD | 1.29 | 1.44 | 1.23 | 1.42 | 4.26 | -0.05 (-3.40%) | 943,400 |
2 Feb 2022 | USD | 1.38 | 1.48 | 1.36 | 1.47 | 4.41 | -0.03 (-2%) | 2,613,000 |
1 Feb 2022 | USD | 1.69 | 1.91 | 1.48 | 1.5 | 4.5 | +0.15 (+11.11%) | 53,054,800 |
31 Jan 2022 | USD | 1.34 | 1.39 | 1.31 | 1.35 | 4.05 | -0.02 (-1.46%) | 55,500 |
28 Jan 2022 | USD | 1.34 | 1.41 | 1.3 | 1.37 | 4.11 | +0.03 (+2.24%) | 53,200 |
27 Jan 2022 | USD | 1.37 | 1.38 | 1.3 | 1.34 | 4.02 | -0.03 (-2.19%) | 71,700 |
26 Jan 2022 | USD | 1.35 | 1.43 | 1.31 | 1.37 | 4.11 | +0.04 (+3.01%) | 92,100 |
25 Jan 2022 | USD | 1.3 | 1.35 | 1.29 | 1.33 | 3.99 | +0.02 (+1.53%) | 38,035 |
24 Jan 2022 | USD | 1.41 | 1.43 | 1.193 | 1.31 | 3.93 | -0.12 (-8.39%) | 246,500 |
21 Jan 2022 | USD | 1.48 | 1.48 | 1.36 | 1.43 | 4.29 | -0.04 (-2.72%) | 122,000 |
20 Jan 2022 | USD | 1.51 | 1.57 | 1.45 | 1.47 | 4.41 | -0.04 (-2.65%) | 143,700 |
19 Jan 2022 | USD | 1.37 | 1.52 | 1.33 | 1.51 | 4.53 | +0.13 (+9.42%) | 132,400 |
18 Jan 2022 | USD | 1.27 | 1.4 | 1.23 | 1.38 | 4.14 | +0.11 (+8.66%) | 184,700 |
14 Jan 2022 | USD | 1.33 | 1.33 | 1.27 | 1.27 | 3.81 | -0.06 (-4.51%) | 94,000 |
13 Jan 2022 | USD | 1.37 | 1.4 | 1.33 | 1.33 | 3.99 | -0.06 (-4.32%) | 67,900 |
12 Jan 2022 | USD | 1.42 | 1.43 | 1.35 | 1.39 | 4.17 | -0.04 (-2.80%) | 57,700 |
11 Jan 2022 | USD | 1.32 | 1.45 | 1.32 | 1.43 | 4.29 | +0.11 (+8.33%) | 56,400 |
10 Jan 2022 | USD | 1.42 | 1.42 | 1.31 | 1.32 | 3.96 | -0.09 (-6.38%) | 131,200 |
7 Jan 2022 | USD | 1.46 | 1.48 | 1.4 | 1.41 | 4.23 | +0.01 (+0.71%) | 42,500 |
6 Jan 2022 | USD | 1.4 | 1.45 | 1.38 | 1.4 | 4.2 | -0.06 (-4.11%) | 41,500 |
5 Jan 2022 | USD | 1.47 | 1.5 | 1.42 | 1.46 | 4.38 | +0.04 (+2.82%) | 32,400 |
4 Jan 2022 | USD | 1.45 | 1.47 | 1.41 | 1.42 | 4.26 | -0.03 (-2.07%) | 35,500 |
3 Jan 2022 | USD | 1.45 | 1.5 | 1.44 | 1.45 | 4.35 | +0.05 (+3.57%) | 84,400 |
31 Dec 2021 | USD | 1.4 | 1.44 | 1.37 | 1.4 | 4.2 | +0.02 (+1.45%) | 41,700 |