Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 1.67 | 1.75 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 43,300 |
11 Feb 2022 | USD | 1.92 | 1.92 | 1.66 | 1.67 | 1.67 | -0.25 (-13.02%) | 96,200 |
10 Feb 2022 | USD | 1.64 | 1.92 | 1.61 | 1.92 | 1.92 | +0.23 (+13.61%) | 237,000 |
9 Feb 2022 | USD | 1.59 | 1.7 | 1.59 | 1.69 | 1.69 | +0.1 (+6.29%) | 76,100 |
8 Feb 2022 | USD | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | +0.06 (+3.92%) | 47,900 |
7 Feb 2022 | USD | 1.68 | 1.7 | 1.52 | 1.53 | 1.53 | -0.18 (-10.53%) | 161,000 |
4 Feb 2022 | USD | 1.69 | 1.74 | 1.67 | 1.71 | 1.71 | 0.0 (0.0%) | 18,000 |
3 Feb 2022 | USD | 1.7 | 1.77 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 66,200 |
2 Feb 2022 | USD | 1.8 | 1.8 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 31,100 |
1 Feb 2022 | USD | 1.8 | 1.83 | 1.75 | 1.76 | 1.76 | -0.07 (-3.83%) | 44,500 |
31 Jan 2022 | USD | 1.8 | 1.84 | 1.76 | 1.83 | 1.83 | +0.05 (+2.81%) | 37,700 |
28 Jan 2022 | USD | 1.75 | 1.89 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 46,200 |
27 Jan 2022 | USD | 1.86 | 1.94 | 1.68 | 1.76 | 1.76 | -0.08 (-4.35%) | 48,700 |
26 Jan 2022 | USD | 1.9 | 2.04 | 1.83 | 1.84 | 1.84 | -0.07 (-3.66%) | 85,300 |
25 Jan 2022 | USD | 1.79 | 1.98 | 1.79 | 1.91 | 1.91 | +0.11 (+6.11%) | 34,112 |
24 Jan 2022 | USD | 1.98 | 1.98 | 1.695 | 1.8 | 1.8 | -0.09 (-4.76%) | 160,021 |
21 Jan 2022 | USD | 2.01 | 2.11 | 1.88 | 1.89 | 1.89 | -0.12 (-5.97%) | 110,700 |
20 Jan 2022 | USD | 2.12 | 2.12 | 2 | 2.01 | 2.01 | -0.09 (-4.29%) | 29,300 |
19 Jan 2022 | USD | 2.1 | 2.12 | 2.06 | 2.1 | 2.1 | -0.03 (-1.41%) | 37,000 |
18 Jan 2022 | USD | 2.06 | 2.14 | 2.06 | 2.13 | 2.13 | +0.07 (+3.40%) | 47,600 |
14 Jan 2022 | USD | 2.19 | 2.22 | 2.05 | 2.06 | 2.06 | -0.06 (-2.83%) | 39,600 |
13 Jan 2022 | USD | 2.18 | 2.24 | 2.1 | 2.12 | 2.12 | -0.06 (-2.75%) | 79,000 |
12 Jan 2022 | USD | 2.07 | 2.19 | 2.07 | 2.18 | 2.18 | +0.09 (+4.31%) | 39,900 |
11 Jan 2022 | USD | 2.06 | 2.14 | 2.01 | 2.09 | 2.09 | +0.04 (+1.95%) | 39,500 |
10 Jan 2022 | USD | 2.18 | 2.25 | 1.86 | 2.05 | 2.05 | -0.14 (-6.39%) | 187,600 |
7 Jan 2022 | USD | 2.4 | 2.4 | 2.17 | 2.19 | 2.19 | -0.1 (-4.37%) | 57,600 |
6 Jan 2022 | USD | 2.31 | 2.41 | 2.22 | 2.29 | 2.29 | -0.04 (-1.72%) | 21,900 |
5 Jan 2022 | USD | 2.31 | 2.35 | 2.21 | 2.33 | 2.33 | +0.01 (+0.43%) | 91,200 |
4 Jan 2022 | USD | 2.38 | 2.39 | 2.3 | 2.32 | 2.32 | -0.06 (-2.52%) | 73,600 |
3 Jan 2022 | USD | 2.37 | 2.42 | 2.33 | 2.38 | 2.38 | +0.03 (+1.28%) | 36,300 |