Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.355 | 1.44 | 1.25 | 1.44 | 1.44 | +0.04 (+2.86%) | 37,000 |
2 Feb 2022 | USD | 1.31 | 1.4 | 1.31 | 1.4 | 1.4 | +0.1 (+7.69%) | 3,000 |
1 Feb 2022 | USD | 1.375 | 1.375 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 4,600 |
31 Jan 2022 | USD | 1.375 | 1.4 | 1.375 | 1.4 | 1.4 | +0.005 (+0.36%) | 9,500 |
28 Jan 2022 | USD | 1.31 | 1.44 | 1.31 | 1.395 | 1.395 | -0.055 (-3.79%) | 3,300 |
27 Jan 2022 | USD | 1.42 | 1.45 | 1.35 | 1.45 | 1.45 | -0.01 (-0.68%) | 18,600 |
26 Jan 2022 | USD | 1.486 | 1.486 | 1.418 | 1.46 | 1.46 | 0.0 (0.0%) | 7,300 |
25 Jan 2022 | USD | 1.428 | 1.46 | 1.4 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,200 |
24 Jan 2022 | USD | 1.375 | 1.45 | 1.375 | 1.45 | 1.45 | 0.0 (0.0%) | 7,800 |
21 Jan 2022 | USD | 1.49 | 1.5 | 1.41 | 1.45 | 1.45 | -0.05 (-3.33%) | 87,500 |
20 Jan 2022 | USD | 1.468 | 1.51 | 1.468 | 1.5 | 1.5 | +0.032 (+2.18%) | 16,500 |
19 Jan 2022 | USD | 1.468 | 1.468 | 1.45 | 1.468 | 1.468 | -0.012 (-0.81%) | 6,900 |
18 Jan 2022 | USD | 1.5 | 1.5 | 1.4 | 1.48 | 1.48 | +0.045 (+3.14%) | 6,100 |
14 Jan 2022 | USD | 1.4 | 1.49 | 1.4 | 1.435 | 1.435 | -0.025 (-1.71%) | 3,100 |
13 Jan 2022 | USD | 1.48 | 1.51 | 1.4 | 1.46 | 1.46 | -0.05 (-3.31%) | 9,900 |
12 Jan 2022 | USD | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 8,300 |
11 Jan 2022 | USD | 1.5 | 1.5 | 1.455 | 1.5 | 1.5 | -0.01 (-0.66%) | 16,200 |
10 Jan 2022 | USD | 1.485 | 1.52 | 1.4 | 1.51 | 1.51 | +0.01 (+0.67%) | 15,900 |
7 Jan 2022 | USD | 1.35 | 1.52 | 1.35 | 1.5 | 1.5 | 0.0 (0.0%) | 5,400 |
6 Jan 2022 | USD | 1.565 | 1.6 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 16,700 |
5 Jan 2022 | USD | 1.565 | 1.565 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 9,900 |
4 Jan 2022 | USD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 2,300 |
3 Jan 2022 | USD | 1.42 | 1.65 | 1.42 | 1.55 | 1.55 | -0.12 (-7.19%) | 26,300 |
31 Dec 2021 | USD | 1.475 | 1.67 | 1.462 | 1.67 | 1.67 | +0.15 (+9.87%) | 10,400 |
30 Dec 2021 | USD | 1.52 | 1.65 | 1.473 | 1.52 | 1.52 | -0.08 (-5%) | 13,100 |
29 Dec 2021 | USD | 1.525 | 1.6 | 1.51 | 1.6 | 1.6 | 0.0 (0.0%) | 6,200 |
28 Dec 2021 | USD | 1.565 | 1.6 | 1.424 | 1.6 | 1.6 | +0.1 (+6.67%) | 17,800 |
27 Dec 2021 | USD | 1.47 | 1.5 | 1.428 | 1.5 | 1.5 | +0.08 (+5.63%) | 35,800 |
23 Dec 2021 | USD | 1.42 | 1.54 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 6,800 |
22 Dec 2021 | USD | 1.49 | 1.5 | 1.35 | 1.41 | 1.41 | -0.08 (-5.37%) | 28,700 |