Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | USD | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 86,900 |
28 Feb 2022 | USD | 1.77 | 1.78 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 94,900 |
25 Feb 2022 | USD | 1.8 | 1.8 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 57,400 |
24 Feb 2022 | USD | 1.71 | 1.79 | 1.7 | 1.79 | 1.79 | +0.05 (+2.87%) | 129,400 |
23 Feb 2022 | USD | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 98,900 |
22 Feb 2022 | USD | 1.81 | 1.81 | 1.7 | 1.73 | 1.73 | -0.08 (-4.42%) | 170,900 |
18 Feb 2022 | USD | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 136,300 |
17 Feb 2022 | USD | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 57,300 |
16 Feb 2022 | USD | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 77,500 |
15 Feb 2022 | USD | 1.77 | 1.82 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 25,400 |
14 Feb 2022 | USD | 1.77 | 1.82 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 57,100 |
11 Feb 2022 | USD | 1.8 | 1.83 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 69,400 |
10 Feb 2022 | USD | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 73,300 |
9 Feb 2022 | USD | 1.83 | 1.86 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 81,800 |
8 Feb 2022 | USD | 1.86 | 1.86 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 47,000 |
7 Feb 2022 | USD | 1.89 | 1.94 | 1.78 | 1.83 | 1.83 | -0.05 (-2.66%) | 194,100 |
4 Feb 2022 | USD | 1.79 | 1.9 | 1.74 | 1.88 | 1.88 | +0.1 (+5.62%) | 335,100 |
3 Feb 2022 | USD | 1.75 | 1.79 | 1.68 | 1.78 | 1.78 | -0.02 (-1.11%) | 534,600 |
2 Feb 2022 | USD | 1.61 | 1.85 | 1.53 | 1.8 | 1.8 | +0.35 (+24.14%) | 10,290,100 |
1 Feb 2022 | USD | 1.47 | 1.52 | 1.4 | 1.45 | 1.45 | -0.02 (-1.36%) | 246,600 |
31 Jan 2022 | USD | 1.56 | 1.67 | 1.43 | 1.47 | 1.47 | -0.08 (-5.16%) | 361,100 |
28 Jan 2022 | USD | 1.71 | 1.71 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 149,400 |
27 Jan 2022 | USD | 1.62 | 1.66 | 1.54 | 1.58 | 1.58 | -0.05 (-3.07%) | 72,800 |
26 Jan 2022 | USD | 1.7 | 1.75 | 1.62 | 1.63 | 1.63 | -0.09 (-5.23%) | 62,700 |
25 Jan 2022 | USD | 1.64 | 1.72 | 1.62 | 1.72 | 1.72 | +0.08 (+4.88%) | 38,300 |
24 Jan 2022 | USD | 1.69 | 1.72 | 1.58 | 1.64 | 1.64 | -0.1 (-5.75%) | 101,300 |
21 Jan 2022 | USD | 1.8 | 1.86 | 1.72 | 1.74 | 1.74 | -0.1 (-5.43%) | 108,900 |
20 Jan 2022 | USD | 1.88 | 1.96 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 69,800 |
19 Jan 2022 | USD | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 49,700 |
18 Jan 2022 | USD | 1.92 | 1.99 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 60,100 |