Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.33 | 1.47 | 1.29 | 1.46 | 21.9 | +0.05 (+3.55%) | 117,600 |
9 Feb 2022 | USD | 1.38 | 1.447 | 1.365 | 1.41 | 21.15 | +0.07 (+5.22%) | 42,000 |
8 Feb 2022 | USD | 1.3 | 1.38 | 1.3 | 1.34 | 20.1 | +0.02 (+1.52%) | 46,900 |
7 Feb 2022 | USD | 1.32 | 1.32 | 1.3 | 1.32 | 19.8 | +0.02 (+1.54%) | 21,200 |
4 Feb 2022 | USD | 1.268 | 1.33 | 1.251 | 1.3 | 19.5 | +0.05 (+4%) | 24,200 |
3 Feb 2022 | USD | 1.2 | 1.28 | 1.2 | 1.25 | 18.75 | +0.01 (+0.81%) | 18,200 |
2 Feb 2022 | USD | 1.28 | 1.29 | 1.21 | 1.24 | 18.6 | -0.03 (-2.36%) | 36,000 |
1 Feb 2022 | USD | 1.19 | 1.3 | 1.14 | 1.27 | 19.05 | +0.08 (+6.72%) | 68,900 |
31 Jan 2022 | USD | 1.11 | 1.23 | 1.11 | 1.19 | 17.85 | +0.08 (+7.21%) | 68,700 |
28 Jan 2022 | USD | 1.13 | 1.18 | 1.1 | 1.11 | 16.65 | -0.05 (-4.31%) | 36,300 |
27 Jan 2022 | USD | 1.19 | 1.19 | 1.12 | 1.16 | 17.4 | -0.02 (-1.69%) | 46,100 |
26 Jan 2022 | USD | 1.21 | 1.33 | 1.15 | 1.18 | 17.7 | +0.02 (+1.72%) | 244,600 |
25 Jan 2022 | USD | 1.24 | 1.24 | 1.15 | 1.16 | 17.4 | -0.05 (-4.13%) | 48,294 |
24 Jan 2022 | USD | 1.14 | 1.21 | 1.07 | 1.21 | 18.15 | +0.05 (+4.31%) | 70,966 |
21 Jan 2022 | USD | 1.22 | 1.25 | 1.15 | 1.16 | 17.4 | -0.06 (-4.92%) | 96,400 |
20 Jan 2022 | USD | 1.24 | 1.24 | 1.18 | 1.22 | 18.3 | 0.0 (0.0%) | 58,200 |
19 Jan 2022 | USD | 1.24 | 1.24 | 1.191 | 1.22 | 18.3 | +0.02 (+1.67%) | 41,300 |
18 Jan 2022 | USD | 1.2 | 1.35 | 1.15 | 1.2 | 18 | -0.01 (-0.83%) | 126,100 |
14 Jan 2022 | USD | 1.3 | 1.33 | 1.197 | 1.21 | 18.15 | -0.08 (-6.20%) | 95,800 |
13 Jan 2022 | USD | 1.35 | 1.43 | 1.29 | 1.29 | 19.35 | -0.03 (-2.27%) | 217,300 |
12 Jan 2022 | USD | 1.34 | 1.37 | 1.31 | 1.32 | 19.8 | -0.02 (-1.49%) | 34,500 |
11 Jan 2022 | USD | 1.37 | 1.4 | 1.32 | 1.34 | 20.1 | -0.02 (-1.47%) | 38,200 |
10 Jan 2022 | USD | 1.39 | 1.58 | 1.24 | 1.36 | 20.4 | -0.02 (-1.45%) | 171,500 |
7 Jan 2022 | USD | 1.33 | 1.4 | 1.31 | 1.38 | 20.7 | +0.03 (+2.22%) | 23,200 |
6 Jan 2022 | USD | 1.402 | 1.41 | 1.27 | 1.35 | 20.25 | -0.05 (-3.57%) | 51,700 |
5 Jan 2022 | USD | 1.44 | 1.498 | 1.39 | 1.4 | 21 | -0.07 (-4.76%) | 37,700 |
4 Jan 2022 | USD | 1.57 | 1.62 | 1.41 | 1.47 | 22.05 | -0.07 (-4.55%) | 97,600 |
3 Jan 2022 | USD | 1.6 | 1.6 | 1.47 | 1.54 | 23.1 | -0.02 (-1.28%) | 60,700 |
31 Dec 2021 | USD | 1.55 | 1.65 | 1.54 | 1.56 | 23.4 | +0.01 (+0.65%) | 93,100 |
30 Dec 2021 | USD | 1.62 | 1.64 | 1.55 | 1.55 | 23.25 | -0.1 (-6.06%) | 110,600 |