Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.27 | 1.29 | 1.27 | 1.275 | 1.275 | +0.015 (+1.19%) | 22,200 |
16 Feb 2022 | USD | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 23,100 |
15 Feb 2022 | USD | 1.255 | 1.255 | 1.249 | 1.25 | 1.25 | -0.015 (-1.19%) | 5,700 |
14 Feb 2022 | USD | 1.269 | 1.27 | 1.265 | 1.265 | 1.265 | +0.005 (+0.40%) | 3,100 |
11 Feb 2022 | USD | 1.276 | 1.28 | 1.24 | 1.26 | 1.26 | -0.015 (-1.18%) | 47,900 |
10 Feb 2022 | USD | 1.29 | 1.29 | 1.262 | 1.275 | 1.275 | -0.021 (-1.62%) | 12,200 |
9 Feb 2022 | USD | 1.3 | 1.309 | 1.296 | 1.296 | 1.296 | +0.006 (+0.47%) | 16,400 |
8 Feb 2022 | USD | 1.338 | 1.338 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 16,200 |
7 Feb 2022 | USD | 1.289 | 1.33 | 1.28 | 1.33 | 1.33 | +0.07 (+5.56%) | 11,200 |
4 Feb 2022 | USD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.046 (-3.52%) | 6,000 |
3 Feb 2022 | USD | 1.33 | 1.33 | 1.306 | 1.306 | 1.306 | -0.024 (-1.80%) | 6,200 |
2 Feb 2022 | USD | 1.3 | 1.34 | 1.3 | 1.33 | 1.33 | +0.025 (+1.92%) | 18,300 |
1 Feb 2022 | USD | 1.3 | 1.305 | 1.29 | 1.305 | 1.305 | +0.005 (+0.38%) | 1,300 |
31 Jan 2022 | USD | 1.25 | 1.3 | 1.245 | 1.3 | 1.3 | +0.05 (+4%) | 4,000 |
28 Jan 2022 | USD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.014 (-1.11%) | 10,000 |
27 Jan 2022 | USD | 1.27 | 1.27 | 1.25 | 1.264 | 1.264 | +0.034 (+2.76%) | 8,200 |
26 Jan 2022 | USD | 1.22 | 1.23 | 1.215 | 1.23 | 1.23 | +0.01 (+0.82%) | 7,200 |
25 Jan 2022 | USD | 1.18 | 1.26 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 17,400 |
24 Jan 2022 | USD | 1.2 | 1.23 | 1.14 | 1.18 | 1.18 | -0.05 (-4.07%) | 30,100 |
21 Jan 2022 | USD | 1.29 | 1.303 | 1.23 | 1.23 | 1.23 | -0.084 (-6.39%) | 42,400 |
20 Jan 2022 | USD | 1.33 | 1.37 | 1.3 | 1.314 | 1.314 | -0.012 (-0.90%) | 94,000 |
19 Jan 2022 | USD | 1.262 | 1.326 | 1.262 | 1.326 | 1.326 | +0.096 (+7.80%) | 59,700 |
18 Jan 2022 | USD | 0.946 | 1.23 | 0.946 | 1.23 | 1.23 | +0.03 (+2.50%) | 11,400 |
14 Jan 2022 | USD | 1.31 | 1.31 | 1.2 | 1.2 | 1.2 | -0.11 (-8.40%) | 30,400 |
13 Jan 2022 | USD | 1.39 | 1.44 | 1.287 | 1.31 | 1.31 | -0.05 (-3.68%) | 88,300 |
12 Jan 2022 | USD | 1.34 | 1.38 | 1.334 | 1.36 | 1.36 | +0.03 (+2.26%) | 14,200 |
11 Jan 2022 | USD | 1.305 | 1.34 | 1.29 | 1.33 | 1.33 | +0.035 (+2.70%) | 50,300 |
10 Jan 2022 | USD | 1.31 | 1.31 | 1.29 | 1.295 | 1.295 | -0.03 (-2.26%) | 3,400 |
7 Jan 2022 | USD | 1.3 | 1.33 | 1.3 | 1.325 | 1.325 | +0.053 (+4.17%) | 13,100 |
6 Jan 2022 | USD | 1.29 | 1.3 | 1.272 | 1.272 | 1.272 | -0.018 (-1.40%) | 19,200 |