Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.67 | 1.76 | 1.63 | 1.71 | 20.52 | +0.01 (+0.59%) | 2,551,600 |
9 Feb 2022 | USD | 1.62 | 1.71 | 1.614 | 1.7 | 20.4 | +0.08 (+4.94%) | 2,565,900 |
8 Feb 2022 | USD | 1.6 | 1.65 | 1.56 | 1.62 | 19.44 | 0.0 (0.0%) | 1,205,200 |
7 Feb 2022 | USD | 1.585 | 1.668 | 1.57 | 1.62 | 19.44 | +0.06 (+3.85%) | 1,809,900 |
4 Feb 2022 | USD | 1.5 | 1.57 | 1.483 | 1.56 | 18.72 | +0.05 (+3.31%) | 1,121,000 |
3 Feb 2022 | USD | 1.5 | 1.53 | 1.48 | 1.51 | 18.12 | -0.02 (-1.31%) | 781,200 |
2 Feb 2022 | USD | 1.58 | 1.595 | 1.52 | 1.53 | 18.36 | -0.06 (-3.77%) | 1,053,200 |
1 Feb 2022 | USD | 1.57 | 1.61 | 1.54 | 1.59 | 19.08 | +0.02 (+1.27%) | 851,500 |
31 Jan 2022 | USD | 1.49 | 1.59 | 1.49 | 1.57 | 18.84 | +0.09 (+6.08%) | 3,199,700 |
28 Jan 2022 | USD | 1.41 | 1.52 | 1.38 | 1.48 | 17.76 | +0.05 (+3.50%) | 2,661,300 |
27 Jan 2022 | USD | 1.51 | 1.52 | 1.42 | 1.43 | 17.16 | -0.05 (-3.38%) | 2,034,200 |
26 Jan 2022 | USD | 1.61 | 1.61 | 1.47 | 1.48 | 17.76 | -0.11 (-6.92%) | 2,573,400 |
25 Jan 2022 | USD | 1.44 | 1.6 | 1.4 | 1.59 | 19.08 | +0.12 (+8.16%) | 3,590,753 |
24 Jan 2022 | USD | 1.45 | 1.48 | 1.3104 | 1.47 | 17.64 | -0.05 (-3.29%) | 4,263,073 |
21 Jan 2022 | USD | 1.56 | 1.609 | 1.502 | 1.52 | 18.24 | -0.07 (-4.40%) | 3,512,300 |
20 Jan 2022 | USD | 1.6 | 1.675 | 1.58 | 1.59 | 19.08 | -0.02 (-1.24%) | 4,008,900 |
19 Jan 2022 | USD | 1.6 | 1.68 | 1.56 | 1.61 | 19.32 | -0.01 (-0.62%) | 6,996,200 |
18 Jan 2022 | USD | 1.64 | 1.64 | 1.56 | 1.62 | 19.44 | -0.04 (-2.41%) | 2,746,600 |
14 Jan 2022 | USD | 1.58 | 1.67 | 1.56 | 1.66 | 19.92 | +0.1 (+6.41%) | 3,353,100 |
13 Jan 2022 | USD | 1.68 | 1.69 | 1.56 | 1.56 | 18.72 | -0.13 (-7.69%) | 3,385,900 |
12 Jan 2022 | USD | 1.75 | 1.77 | 1.68 | 1.69 | 20.28 | -0.07 (-3.98%) | 3,262,000 |
11 Jan 2022 | USD | 1.75 | 1.815 | 1.735 | 1.76 | 21.12 | +0.03 (+1.73%) | 2,873,700 |
10 Jan 2022 | USD | 1.74 | 1.75 | 1.68 | 1.73 | 20.76 | -0.05 (-2.81%) | 2,762,200 |
7 Jan 2022 | USD | 1.82 | 1.86 | 1.77 | 1.78 | 21.36 | -0.06 (-3.26%) | 1,862,300 |
6 Jan 2022 | USD | 1.81 | 1.895 | 1.74 | 1.84 | 22.08 | +0.02 (+1.10%) | 4,219,200 |
5 Jan 2022 | USD | 1.96 | 1.96 | 1.8 | 1.82 | 21.84 | -0.12 (-6.19%) | 3,496,200 |
4 Jan 2022 | USD | 2.1 | 2.1 | 1.93 | 1.94 | 23.28 | -0.15 (-7.18%) | 4,802,800 |
3 Jan 2022 | USD | 1.98 | 2.09 | 1.96 | 2.09 | 25.08 | +0.09 (+4.50%) | 3,280,000 |
31 Dec 2021 | USD | 1.99 | 2.08 | 1.985 | 2 | 24 | -0.01 (-0.50%) | 1,909,200 |
30 Dec 2021 | USD | 1.96 | 2.1 | 1.94 | 2.01 | 24.12 | +0.05 (+2.55%) | 3,435,700 |