Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.74 | 1.95 | 1.73 | 1.83 | 18.3 | +0.105 (+6.09%) | 6,923,900 |
9 Feb 2022 | USD | 1.513 | 1.75 | 1.51 | 1.725 | 17.25 | +0.245 (+16.55%) | 5,854,100 |
8 Feb 2022 | USD | 1.44 | 1.5 | 1.39 | 1.48 | 14.8 | +0.025 (+1.72%) | 2,807,400 |
7 Feb 2022 | USD | 1.33 | 1.52 | 1.31 | 1.455 | 14.55 | +0.245 (+20.25%) | 12,930,300 |
4 Feb 2022 | USD | 1.19 | 1.23 | 1.17 | 1.21 | 12.1 | +0.02 (+1.68%) | 585,700 |
3 Feb 2022 | USD | 1.18 | 1.225 | 1.18 | 1.19 | 11.9 | -0.05 (-4.03%) | 762,800 |
2 Feb 2022 | USD | 1.28 | 1.29 | 1.195 | 1.24 | 12.4 | -0.04 (-3.13%) | 966,300 |
1 Feb 2022 | USD | 1.21 | 1.29 | 1.185 | 1.28 | 12.8 | +0.09 (+7.56%) | 1,157,900 |
31 Jan 2022 | USD | 1.15 | 1.2 | 1.15 | 1.19 | 11.9 | +0.05 (+4.39%) | 965,100 |
28 Jan 2022 | USD | 1.08 | 1.15 | 1.07 | 1.14 | 11.4 | +0.06 (+5.56%) | 981,100 |
27 Jan 2022 | USD | 1.11 | 1.12 | 1.05 | 1.08 | 10.8 | -0.02 (-1.82%) | 1,204,400 |
26 Jan 2022 | USD | 1.2 | 1.23 | 1.075 | 1.1 | 11 | -0.07 (-5.98%) | 1,567,200 |
25 Jan 2022 | USD | 1.09 | 1.19 | 1.08 | 1.17 | 11.7 | +0.08 (+7.34%) | 1,415,923 |
24 Jan 2022 | USD | 1.11 | 1.12 | 1 | 1.09 | 10.9 | -0.04 (-3.54%) | 3,547,261 |
21 Jan 2022 | USD | 1.214 | 1.235 | 1.12 | 1.13 | 11.3 | -0.1 (-8.13%) | 3,713,100 |
20 Jan 2022 | USD | 1.28 | 1.3 | 1.23 | 1.23 | 12.3 | -0.03 (-2.38%) | 1,157,700 |
19 Jan 2022 | USD | 1.295 | 1.3 | 1.232 | 1.26 | 12.6 | -0.02 (-1.56%) | 1,329,400 |
18 Jan 2022 | USD | 1.34 | 1.36 | 1.28 | 1.28 | 12.8 | -0.07 (-5.19%) | 1,321,800 |
14 Jan 2022 | USD | 1.34 | 1.365 | 1.33 | 1.35 | 13.5 | 0.0 (0.0%) | 1,159,600 |
13 Jan 2022 | USD | 1.39 | 1.42 | 1.35 | 1.35 | 13.5 | -0.03 (-2.17%) | 1,149,700 |
12 Jan 2022 | USD | 1.41 | 1.42 | 1.34 | 1.38 | 13.8 | 0.0 (0.0%) | 1,327,400 |
11 Jan 2022 | USD | 1.33 | 1.42 | 1.33 | 1.38 | 13.8 | +0.03 (+2.22%) | 933,600 |
10 Jan 2022 | USD | 1.38 | 1.39 | 1.32 | 1.35 | 13.5 | -0.04 (-2.88%) | 1,493,300 |
7 Jan 2022 | USD | 1.445 | 1.47 | 1.38 | 1.39 | 13.9 | -0.03 (-2.11%) | 918,900 |
6 Jan 2022 | USD | 1.44 | 1.47 | 1.37 | 1.42 | 14.2 | -0.01 (-0.70%) | 1,265,700 |
5 Jan 2022 | USD | 1.53 | 1.55 | 1.41 | 1.43 | 14.3 | -0.1 (-6.54%) | 1,144,600 |
4 Jan 2022 | USD | 1.53 | 1.549 | 1.48 | 1.53 | 15.3 | 0.0 (0.0%) | 924,000 |
3 Jan 2022 | USD | 1.42 | 1.53 | 1.42 | 1.53 | 15.3 | +0.11 (+7.75%) | 1,504,200 |
31 Dec 2021 | USD | 1.43 | 1.47 | 1.4 | 1.42 | 14.2 | -0.03 (-2.07%) | 2,278,000 |
30 Dec 2021 | USD | 1.38 | 1.49 | 1.36 | 1.45 | 14.5 | +0.07 (+5.07%) | 2,457,400 |