Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.45 | 1.45 | 1.36 | 1.4 | 8.4 | -0.07 (-4.76%) | 238,800 |
16 Feb 2022 | USD | 1.43 | 1.49 | 1.41 | 1.47 | 8.82 | +0.04 (+2.80%) | 131,700 |
15 Feb 2022 | USD | 1.33 | 1.44 | 1.33 | 1.43 | 8.58 | +0.13 (+10.00%) | 180,500 |
14 Feb 2022 | USD | 1.32 | 1.34 | 1.3 | 1.3 | 7.8 | -0.02 (-1.52%) | 99,600 |
11 Feb 2022 | USD | 1.35 | 1.39 | 1.3 | 1.32 | 7.92 | -0.04 (-2.94%) | 266,200 |
10 Feb 2022 | USD | 1.35 | 1.45 | 1.34 | 1.36 | 8.16 | -0.08 (-5.56%) | 548,000 |
9 Feb 2022 | USD | 1.47 | 1.5 | 1.4 | 1.44 | 8.64 | -0.02 (-1.37%) | 440,300 |
8 Feb 2022 | USD | 1.5 | 1.54 | 1.45 | 1.46 | 8.76 | -0.03 (-2.01%) | 375,700 |
7 Feb 2022 | USD | 1.5 | 1.53 | 1.44 | 1.49 | 8.94 | -0.01 (-0.67%) | 263,100 |
4 Feb 2022 | USD | 1.46 | 1.53 | 1.44 | 1.5 | 9 | +0.04 (+2.74%) | 198,100 |
3 Feb 2022 | USD | 1.52 | 1.56 | 1.44 | 1.46 | 8.76 | -0.09 (-5.81%) | 232,700 |
2 Feb 2022 | USD | 1.61 | 1.63 | 1.55 | 1.55 | 9.3 | -0.06 (-3.73%) | 555,700 |
1 Feb 2022 | USD | 1.6 | 1.65 | 1.55 | 1.61 | 9.66 | +0.01 (+0.63%) | 166,500 |
31 Jan 2022 | USD | 1.43 | 1.61 | 1.43 | 1.6 | 9.6 | +0.13 (+8.84%) | 240,700 |
28 Jan 2022 | USD | 1.44 | 1.48 | 1.4 | 1.47 | 8.82 | +0.01 (+0.68%) | 191,200 |
27 Jan 2022 | USD | 1.47 | 1.53 | 1.44 | 1.46 | 8.76 | -0.02 (-1.35%) | 176,900 |
26 Jan 2022 | USD | 1.59 | 1.63 | 1.46 | 1.48 | 8.88 | -0.09 (-5.73%) | 179,700 |
25 Jan 2022 | USD | 1.5 | 1.61 | 1.5 | 1.57 | 9.42 | +0.04 (+2.61%) | 181,507 |
24 Jan 2022 | USD | 1.43 | 1.55 | 1.41 | 1.53 | 9.18 | +0.02 (+1.32%) | 309,880 |
21 Jan 2022 | USD | 1.59 | 1.61 | 1.51 | 1.51 | 9.06 | -0.12 (-7.36%) | 274,000 |
20 Jan 2022 | USD | 1.71 | 1.73 | 1.63 | 1.63 | 9.78 | -0.05 (-2.98%) | 257,800 |
19 Jan 2022 | USD | 1.75 | 1.77 | 1.67 | 1.68 | 10.08 | -0.08 (-4.55%) | 185,900 |
18 Jan 2022 | USD | 1.84 | 1.85 | 1.76 | 1.76 | 10.56 | -0.1 (-5.38%) | 175,100 |
14 Jan 2022 | USD | 1.83 | 1.88 | 1.77 | 1.86 | 11.16 | +0.01 (+0.54%) | 273,700 |
13 Jan 2022 | USD | 1.9 | 1.91 | 1.85 | 1.85 | 11.1 | -0.03 (-1.60%) | 154,300 |
12 Jan 2022 | USD | 1.91 | 1.95 | 1.88 | 1.88 | 11.28 | -0.03 (-1.57%) | 229,000 |
11 Jan 2022 | USD | 1.88 | 1.93 | 1.87 | 1.91 | 11.46 | +0.01 (+0.53%) | 267,100 |
10 Jan 2022 | USD | 1.92 | 1.95 | 1.82 | 1.9 | 11.4 | -0.05 (-2.56%) | 266,500 |
7 Jan 2022 | USD | 1.96 | 2.02 | 1.94 | 1.95 | 11.7 | -0.01 (-0.51%) | 170,900 |
6 Jan 2022 | USD | 1.99 | 2.06 | 1.93 | 1.96 | 11.76 | -0.03 (-1.51%) | 116,000 |