Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -0.047 (-2.62%) | 25,400 |
16 Feb 2022 | USD | 1.79 | 1.84 | 1.77 | 1.797 | 1.797 | -0.013 (-0.72%) | 51,600 |
15 Feb 2022 | USD | 1.8 | 1.83 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 12,400 |
14 Feb 2022 | USD | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | -0.03 (-1.65%) | 31,900 |
11 Feb 2022 | USD | 1.94 | 1.944 | 1.82 | 1.82 | 1.82 | -0.11 (-5.70%) | 62,200 |
10 Feb 2022 | USD | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 21,300 |
9 Feb 2022 | USD | 1.888 | 1.985 | 1.888 | 1.93 | 1.93 | +0.034 (+1.79%) | 70,500 |
8 Feb 2022 | USD | 1.87 | 1.91 | 1.85 | 1.896 | 1.896 | +0.026 (+1.39%) | 42,400 |
7 Feb 2022 | USD | 1.72 | 1.92 | 1.72 | 1.87 | 1.87 | +0.05 (+2.75%) | 105,700 |
4 Feb 2022 | USD | 1.79 | 1.85 | 1.74 | 1.82 | 1.82 | -0.06 (-3.19%) | 184,300 |
3 Feb 2022 | USD | 2 | 2 | 1.85 | 1.88 | 1.88 | -0.09 (-4.57%) | 22,200 |
2 Feb 2022 | USD | 1.98 | 1.98 | 1.918 | 1.97 | 1.97 | -0.01 (-0.51%) | 36,900 |
1 Feb 2022 | USD | 1.975 | 2 | 1.955 | 1.98 | 1.98 | +0.04 (+2.06%) | 21,800 |
31 Jan 2022 | USD | 1.879 | 2.009 | 1.879 | 1.94 | 1.94 | +0.078 (+4.19%) | 30,800 |
28 Jan 2022 | USD | 1.87 | 1.92 | 1.84 | 1.862 | 1.862 | -0.008 (-0.43%) | 18,100 |
27 Jan 2022 | USD | 1.88 | 2.05 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 64,100 |
26 Jan 2022 | USD | 1.87 | 2.02 | 1.86 | 1.86 | 1.86 | +0.03 (+1.64%) | 46,100 |
25 Jan 2022 | USD | 1.754 | 1.84 | 1.73 | 1.83 | 1.83 | +0.083 (+4.75%) | 118,600 |
24 Jan 2022 | USD | 1.88 | 1.88 | 1.63 | 1.747 | 1.747 | -0.15 (-7.91%) | 180,500 |
21 Jan 2022 | USD | 2.01 | 2.01 | 1.86 | 1.897 | 1.897 | -0.143 (-7.01%) | 107,600 |
20 Jan 2022 | USD | 2.099 | 2.1 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 10,900 |
19 Jan 2022 | USD | 2.23 | 2.251 | 2.08 | 2.08 | 2.08 | -0.151 (-6.77%) | 77,200 |
18 Jan 2022 | USD | 2.3 | 2.35 | 2.218 | 2.231 | 2.231 | -0.096 (-4.13%) | 61,600 |
14 Jan 2022 | USD | 2.15 | 2.33 | 2.15 | 2.327 | 2.327 | +0.177 (+8.23%) | 90,500 |
13 Jan 2022 | USD | 1.98 | 2.2 | 1.98 | 2.15 | 2.15 | +0.06 (+2.87%) | 54,200 |
12 Jan 2022 | USD | 2.15 | 2.2 | 2.09 | 2.09 | 2.09 | -0.072 (-3.33%) | 54,300 |
11 Jan 2022 | USD | 2.22 | 2.29 | 2.16 | 2.162 | 2.162 | -0.028 (-1.28%) | 55,700 |
10 Jan 2022 | USD | 2.09 | 2.192 | 2.09 | 2.19 | 2.19 | +0.085 (+4.04%) | 46,400 |
7 Jan 2022 | USD | 2.055 | 2.18 | 2.03 | 2.105 | 2.105 | +0.11 (+5.51%) | 47,300 |
6 Jan 2022 | USD | 2.2 | 2.2 | 1.995 | 1.995 | 1.995 | -0.135 (-6.34%) | 37,100 |