Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 29,400 |
1 Feb 2022 | USD | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 6,600 |
31 Jan 2022 | USD | 1.68 | 1.73 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 89,700 |
28 Jan 2022 | USD | 1.61 | 1.67 | 1.57 | 1.65 | 1.65 | +0.03 (+1.85%) | 49,600 |
27 Jan 2022 | USD | 1.69 | 1.7 | 1.6 | 1.62 | 1.62 | -0.07 (-4.14%) | 53,300 |
26 Jan 2022 | USD | 1.77 | 1.82 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 53,000 |
25 Jan 2022 | USD | 1.74 | 1.79 | 1.63 | 1.7 | 1.7 | -0.04 (-2.30%) | 60,202 |
24 Jan 2022 | USD | 1.77 | 1.81 | 1.72 | 1.74 | 1.74 | -0.08 (-4.40%) | 66,682 |
21 Jan 2022 | USD | 1.97 | 1.98 | 1.82 | 1.82 | 1.82 | -0.08 (-4.21%) | 31,300 |
20 Jan 2022 | USD | 2.07 | 2.07 | 1.9 | 1.9 | 1.9 | -0.08 (-4.04%) | 25,600 |
19 Jan 2022 | USD | 2.002 | 2.03 | 1.94 | 1.98 | 1.98 | -0.12 (-5.71%) | 59,200 |
18 Jan 2022 | USD | 2.23 | 2.25 | 2.05 | 2.1 | 2.1 | -0.07 (-3.23%) | 102,600 |
14 Jan 2022 | USD | 2.13 | 2.2 | 2.12 | 2.17 | 2.17 | +0.02 (+0.93%) | 8,300 |
13 Jan 2022 | USD | 2.23 | 2.27 | 2.14 | 2.15 | 2.15 | -0.05 (-2.27%) | 21,100 |
12 Jan 2022 | USD | 2.179 | 2.26 | 2.12 | 2.2 | 2.2 | +0.04 (+1.85%) | 66,300 |
11 Jan 2022 | USD | 2.15 | 2.2 | 2.04 | 2.16 | 2.16 | +0.04 (+1.89%) | 93,800 |
10 Jan 2022 | USD | 2.21 | 2.21 | 2.12 | 2.12 | 2.12 | -0.13 (-5.78%) | 12,600 |
7 Jan 2022 | USD | 2.32 | 2.32 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 7,200 |
6 Jan 2022 | USD | 2.21 | 2.288 | 2.21 | 2.25 | 2.25 | +0.09 (+4.17%) | 10,700 |
5 Jan 2022 | USD | 2.19 | 2.27 | 2.1 | 2.16 | 2.16 | -0.06 (-2.70%) | 94,200 |
4 Jan 2022 | USD | 2.12 | 2.3 | 2.06 | 2.22 | 2.22 | +0.105 (+4.96%) | 45,000 |
3 Jan 2022 | USD | 2.17 | 2.17 | 2.01 | 2.115 | 2.115 | -0.065 (-2.98%) | 29,100 |
31 Dec 2021 | USD | 1.94 | 2.18 | 1.89 | 2.18 | 2.18 | +0.29 (+15.34%) | 94,100 |
30 Dec 2021 | USD | 1.71 | 1.94 | 1.71 | 1.89 | 1.89 | +0.18 (+10.53%) | 230,200 |
29 Dec 2021 | USD | 1.65 | 1.86 | 1.63 | 1.71 | 1.71 | +0.035 (+2.09%) | 297,600 |
28 Dec 2021 | USD | 1.83 | 1.85 | 1.66 | 1.675 | 1.675 | -0.155 (-8.47%) | 57,355 |
27 Dec 2021 | USD | 1.9 | 1.935 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 36,183 |
23 Dec 2021 | USD | 1.94 | 2.03 | 1.86 | 1.86 | 1.86 | -0.09 (-4.62%) | 229,000 |
22 Dec 2021 | USD | 1.93 | 1.97 | 1.87 | 1.95 | 1.95 | +0.05 (+2.63%) | 242,400 |
21 Dec 2021 | USD | 1.86 | 1.92 | 1.84 | 1.9 | 1.9 | +0.02 (+1.06%) | 58,300 |