Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.44 | 1.48 | 1.32 | 1.34 | 33.5 | -0.13 (-8.84%) | 221,000 |
16 Feb 2022 | USD | 1.43 | 1.48 | 1.42 | 1.47 | 36.75 | +0.02 (+1.38%) | 66,100 |
15 Feb 2022 | USD | 1.43 | 1.5 | 1.42 | 1.45 | 36.25 | +0.04 (+2.84%) | 160,900 |
14 Feb 2022 | USD | 1.45 | 1.49 | 1.4 | 1.41 | 35.25 | -0.05 (-3.42%) | 149,600 |
11 Feb 2022 | USD | 1.53 | 1.58 | 1.45 | 1.46 | 36.5 | -0.06 (-3.95%) | 155,100 |
10 Feb 2022 | USD | 1.54 | 1.64 | 1.501 | 1.52 | 38 | -0.05 (-3.18%) | 129,800 |
9 Feb 2022 | USD | 1.55 | 1.595 | 1.51 | 1.57 | 39.25 | +0.05 (+3.29%) | 191,100 |
8 Feb 2022 | USD | 1.55 | 1.59 | 1.5 | 1.52 | 38 | -0.04 (-2.56%) | 109,500 |
7 Feb 2022 | USD | 1.57 | 1.64 | 1.51 | 1.56 | 39 | -0.01 (-0.64%) | 227,600 |
4 Feb 2022 | USD | 1.65 | 1.66 | 1.56 | 1.57 | 39.25 | -0.1 (-5.99%) | 157,500 |
3 Feb 2022 | USD | 1.67 | 1.76 | 1.63 | 1.67 | 41.75 | -0.08 (-4.57%) | 311,000 |
2 Feb 2022 | USD | 1.74 | 1.76 | 1.63 | 1.75 | 43.75 | +0.03 (+1.74%) | 220,700 |
1 Feb 2022 | USD | 1.71 | 1.78 | 1.655 | 1.72 | 43 | +0.03 (+1.78%) | 239,000 |
31 Jan 2022 | USD | 1.51 | 1.69 | 1.5 | 1.69 | 42.25 | +0.15 (+9.74%) | 276,800 |
28 Jan 2022 | USD | 1.3 | 1.59 | 1.29 | 1.54 | 38.5 | +0.22 (+16.67%) | 570,200 |
27 Jan 2022 | USD | 1.42 | 1.46 | 1.3 | 1.32 | 33 | -0.08 (-5.71%) | 299,700 |
26 Jan 2022 | USD | 1.49 | 1.54 | 1.39 | 1.4 | 35 | -0.07 (-4.76%) | 141,900 |
25 Jan 2022 | USD | 1.44 | 1.52 | 1.4 | 1.47 | 36.75 | +0.01 (+0.68%) | 156,852 |
24 Jan 2022 | USD | 1.365 | 1.46 | 1.26 | 1.46 | 36.5 | +0.06 (+4.29%) | 383,689 |
21 Jan 2022 | USD | 1.55 | 1.565 | 1.4 | 1.4 | 35 | -0.15 (-9.68%) | 370,600 |
20 Jan 2022 | USD | 1.55 | 1.61 | 1.55 | 1.55 | 38.75 | +0.02 (+1.31%) | 212,300 |
19 Jan 2022 | USD | 1.59 | 1.64 | 1.504 | 1.53 | 38.25 | -0.01 (-0.65%) | 276,700 |
18 Jan 2022 | USD | 1.73 | 1.744 | 1.53 | 1.54 | 38.5 | -0.18 (-10.47%) | 396,000 |
14 Jan 2022 | USD | 1.7 | 1.75 | 1.65 | 1.72 | 43 | +0.06 (+3.61%) | 147,700 |
13 Jan 2022 | USD | 1.78 | 1.78 | 1.65 | 1.66 | 41.5 | -0.06 (-3.49%) | 251,400 |
12 Jan 2022 | USD | 1.86 | 1.86 | 1.72 | 1.72 | 43 | -0.09 (-4.97%) | 95,300 |
11 Jan 2022 | USD | 1.73 | 1.86 | 1.73 | 1.81 | 45.25 | +0.06 (+3.43%) | 164,500 |
10 Jan 2022 | USD | 1.88 | 1.88 | 1.68 | 1.75 | 43.75 | -0.13 (-6.91%) | 573,200 |
7 Jan 2022 | USD | 1.96 | 1.99 | 1.88 | 1.88 | 47 | -0.05 (-2.59%) | 159,500 |
6 Jan 2022 | USD | 2.01 | 2.075 | 1.91 | 1.93 | 48.25 | -0.09 (-4.46%) | 225,900 |