Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 5,139,900 |
16 Feb 2022 | USD | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 5,058,900 |
15 Feb 2022 | USD | 1.26 | 1.3 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 3,607,800 |
14 Feb 2022 | USD | 1.26 | 1.3 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 4,180,900 |
11 Feb 2022 | USD | 1.29 | 1.33 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 5,915,600 |
10 Feb 2022 | USD | 1.3 | 1.38 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 11,370,700 |
9 Feb 2022 | USD | 1.25 | 1.35 | 1.24 | 1.35 | 1.35 | +0.13 (+10.66%) | 13,322,300 |
8 Feb 2022 | USD | 1.2 | 1.23 | 1.17 | 1.22 | 1.22 | +0.02 (+1.67%) | 4,418,000 |
7 Feb 2022 | USD | 1.18 | 1.21 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 4,271,900 |
4 Feb 2022 | USD | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | +0.05 (+4.42%) | 5,817,700 |
3 Feb 2022 | USD | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 5,036,200 |
2 Feb 2022 | USD | 1.28 | 1.28 | 1.17 | 1.2 | 1.2 | -0.03 (-2.44%) | 5,555,000 |
1 Feb 2022 | USD | 1.22 | 1.27 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 6,038,600 |
31 Jan 2022 | USD | 1.13 | 1.21 | 1.11 | 1.21 | 1.21 | +0.07 (+6.14%) | 6,493,000 |
28 Jan 2022 | USD | 1.09 | 1.15 | 1.06 | 1.14 | 1.14 | +0.04 (+3.64%) | 9,408,700 |
27 Jan 2022 | USD | 1.15 | 1.18 | 1.07 | 1.1 | 1.1 | -0.05 (-4.35%) | 8,257,700 |
26 Jan 2022 | USD | 1.25 | 1.26 | 1.12 | 1.15 | 1.15 | -0.06 (-4.96%) | 10,958,300 |
25 Jan 2022 | USD | 1.22 | 1.22 | 1.14 | 1.21 | 1.21 | 0.0 (0.0%) | 9,762,700 |
24 Jan 2022 | USD | 1.11 | 1.21 | 1.06 | 1.21 | 1.21 | +0.03 (+2.54%) | 17,974,768 |
21 Jan 2022 | USD | 1.2 | 1.23 | 1.16 | 1.18 | 1.18 | -0.07 (-5.60%) | 11,590,000 |
20 Jan 2022 | USD | 1.28 | 1.33 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 9,439,100 |
19 Jan 2022 | USD | 1.28 | 1.31 | 1.21 | 1.27 | 1.27 | +0.01 (+0.79%) | 12,525,700 |
18 Jan 2022 | USD | 1.33 | 1.34 | 1.24 | 1.26 | 1.26 | -0.1 (-7.35%) | 11,883,000 |
14 Jan 2022 | USD | 1.36 | 1.38 | 1.27 | 1.36 | 1.36 | -0.01 (-0.73%) | 9,762,200 |
13 Jan 2022 | USD | 1.43 | 1.48 | 1.34 | 1.37 | 1.37 | -0.06 (-4.20%) | 8,289,000 |
12 Jan 2022 | USD | 1.45 | 1.51 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 6,417,700 |
11 Jan 2022 | USD | 1.43 | 1.46 | 1.38 | 1.45 | 1.45 | +0.02 (+1.40%) | 6,952,400 |
10 Jan 2022 | USD | 1.46 | 1.47 | 1.37 | 1.43 | 1.43 | -0.03 (-2.05%) | 9,057,700 |
7 Jan 2022 | USD | 1.45 | 1.47 | 1.39 | 1.46 | 1.46 | +0.03 (+2.10%) | 10,478,400 |
6 Jan 2022 | USD | 1.62 | 1.63 | 1.41 | 1.43 | 1.43 | -0.15 (-9.49%) | 18,258,200 |