Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 1.474 | 1.59 | 1.474 | 1.59 | 6,671.3287 | +0.085 (+5.65%) | 99,300 |
8 Feb 2022 | USD | 1.45 | 1.55 | 1.441 | 1.505 | 6,314.6853 | +0.055 (+3.79%) | 167,900 |
7 Feb 2022 | USD | 1.43 | 1.45 | 1.32 | 1.45 | 6,083.9161 | +0.09 (+6.62%) | 72,000 |
4 Feb 2022 | USD | 1.27 | 1.4 | 1.27 | 1.36 | 5,706.2937 | +0.05 (+3.82%) | 46,200 |
3 Feb 2022 | USD | 1.32 | 1.359 | 1.3 | 1.31 | 5,496.5035 | -0.06 (-4.38%) | 76,600 |
2 Feb 2022 | USD | 1.43 | 1.45 | 1.36 | 1.37 | 5,748.2517 | -0.04 (-2.84%) | 59,500 |
1 Feb 2022 | USD | 1.25 | 1.44 | 1.25 | 1.41 | 5,916.0839 | +0.13 (+10.16%) | 176,500 |
31 Jan 2022 | USD | 1.2 | 1.28 | 1.2 | 1.28 | 5,370.6294 | +0.08 (+6.67%) | 29,100 |
28 Jan 2022 | USD | 1.16 | 1.23 | 1.15 | 1.2 | 5,034.965 | 0.0 (0.0%) | 103,000 |
27 Jan 2022 | USD | 1.22 | 1.29 | 1.17 | 1.2 | 5,034.965 | -0.03 (-2.44%) | 111,400 |
26 Jan 2022 | USD | 1.22 | 1.29 | 1.21 | 1.23 | 5,160.8392 | +0.02 (+1.65%) | 99,400 |
25 Jan 2022 | USD | 1.15 | 1.23 | 1.15 | 1.21 | 5,076.9231 | +0.01 (+0.83%) | 47,123 |
24 Jan 2022 | USD | 1.11 | 1.228 | 1.09 | 1.2 | 5,034.965 | -0.05 (-4%) | 153,725 |
21 Jan 2022 | USD | 1.33 | 1.33 | 1.204 | 1.25 | 5,244.7552 | -0.07 (-5.30%) | 133,200 |
20 Jan 2022 | USD | 1.32 | 1.38 | 1.31 | 1.32 | 5,538.4615 | 0.0 (0.0%) | 123,400 |
19 Jan 2022 | USD | 1.39 | 1.41 | 1.31 | 1.32 | 5,538.4615 | -0.03 (-2.22%) | 82,200 |
18 Jan 2022 | USD | 1.4 | 1.41 | 1.32 | 1.35 | 5,664.3357 | -0.06 (-4.26%) | 82,400 |
14 Jan 2022 | USD | 1.45 | 1.45 | 1.36 | 1.41 | 5,916.0839 | -0.04 (-2.76%) | 137,100 |
13 Jan 2022 | USD | 1.53 | 1.559 | 1.43 | 1.45 | 6,083.9161 | -0.01 (-0.68%) | 135,200 |
12 Jan 2022 | USD | 1.52 | 1.52 | 1.41 | 1.46 | 6,125.8741 | -0.01 (-0.68%) | 136,400 |
11 Jan 2022 | USD | 1.43 | 1.51 | 1.36 | 1.47 | 6,167.8322 | +0.05 (+3.52%) | 171,600 |
10 Jan 2022 | USD | 1.46 | 1.46 | 1.36 | 1.42 | 5,958.042 | -0.03 (-2.07%) | 219,900 |
7 Jan 2022 | USD | 1.48 | 1.52 | 1.42 | 1.45 | 6,083.9161 | -0.02 (-1.36%) | 222,100 |
6 Jan 2022 | USD | 1.53 | 1.57 | 1.37 | 1.47 | 6,167.8322 | -0.06 (-3.92%) | 819,800 |
5 Jan 2022 | USD | 1.59 | 1.65 | 1.51 | 1.53 | 6,419.5804 | -0.05 (-3.16%) | 186,100 |
4 Jan 2022 | USD | 1.65 | 1.67 | 1.56 | 1.58 | 6,629.3706 | -0.08 (-4.82%) | 197,400 |
3 Jan 2022 | USD | 1.49 | 1.675 | 1.46 | 1.66 | 6,965.035 | +0.215 (+14.88%) | 740,900 |
31 Dec 2021 | USD | 1.37 | 1.46 | 1.37 | 1.445 | 6,062.9371 | +0.045 (+3.21%) | 307,800 |
30 Dec 2021 | USD | 1.34 | 1.42 | 1.339 | 1.4 | 5,874.1259 | +0.05 (+3.70%) | 248,400 |
29 Dec 2021 | USD | 1.34 | 1.4 | 1.28 | 1.35 | 5,664.3357 | 0.0 (0.0%) | 285,100 |