Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | USD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 631,100 |
28 Jan 2022 | USD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,466,100 |
27 Jan 2022 | USD | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,419,700 |
26 Jan 2022 | USD | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 4,801,200 |
25 Jan 2022 | USD | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 8,035,600 |
24 Jan 2022 | USD | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,041,300 |
21 Jan 2022 | USD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 3,136,000 |
20 Jan 2022 | USD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 5,766,100 |
19 Jan 2022 | USD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 6,622,600 |
18 Jan 2022 | USD | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 2,479,100 |
17 Jan 2022 | USD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 3,252,200 |
14 Jan 2022 | USD | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 4,469,500 |
13 Jan 2022 | USD | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,139,300 |
12 Jan 2022 | USD | 1.18 | 1.25 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 5,951,100 |
11 Jan 2022 | USD | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,754,600 |
10 Jan 2022 | USD | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 7,484,600 |
7 Jan 2022 | USD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 2,547,700 |
6 Jan 2022 | USD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,161,800 |
5 Jan 2022 | USD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 4,479,800 |
4 Jan 2022 | USD | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 3,052,000 |
3 Jan 2022 | USD | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,688,500 |
31 Dec 2021 | USD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 160,200 |
30 Dec 2021 | USD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 432,300 |
29 Dec 2021 | USD | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,069,000 |
28 Dec 2021 | USD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 3,619,200 |
27 Dec 2021 | USD | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 258,200 |
24 Dec 2021 | USD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 330,000 |
23 Dec 2021 | USD | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,801,400 |
22 Dec 2021 | USD | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 6,264,400 |
21 Dec 2021 | USD | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,284,687 |