Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.35 | 1.45 | 1.259 | 1.283 | 1.283 | -0.117 (-8.36%) | 22,100 |
16 Feb 2022 | USD | 1.45 | 1.45 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 31,300 |
15 Feb 2022 | USD | 1.39 | 1.42 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 42,000 |
14 Feb 2022 | USD | 1.367 | 1.38 | 1.29 | 1.38 | 1.38 | -0.03 (-2.13%) | 52,300 |
11 Feb 2022 | USD | 1.553 | 1.56 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 42,200 |
10 Feb 2022 | USD | 1.47 | 1.53 | 1.43 | 1.48 | 1.48 | 0.0 (0.0%) | 28,400 |
9 Feb 2022 | USD | 1.38 | 1.52 | 1.38 | 1.48 | 1.48 | +0.019 (+1.30%) | 54,100 |
8 Feb 2022 | USD | 1.474 | 1.5 | 1.45 | 1.461 | 1.461 | -0.009 (-0.61%) | 26,600 |
7 Feb 2022 | USD | 1.404 | 1.49 | 1.33 | 1.47 | 1.47 | +0.13 (+9.70%) | 38,800 |
4 Feb 2022 | USD | 1.355 | 1.366 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 16,500 |
3 Feb 2022 | USD | 1.52 | 1.52 | 1.32 | 1.33 | 1.33 | -0.06 (-4.32%) | 66,400 |
2 Feb 2022 | USD | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | +0.03 (+2.21%) | 49,600 |
1 Feb 2022 | USD | 1.235 | 1.376 | 1.235 | 1.36 | 1.36 | +0.1 (+7.94%) | 24,800 |
31 Jan 2022 | USD | 1.284 | 1.377 | 1.25 | 1.26 | 1.26 | -0.087 (-6.46%) | 45,100 |
28 Jan 2022 | USD | 1.35 | 1.43 | 1.25 | 1.347 | 1.347 | -0.043 (-3.09%) | 66,000 |
27 Jan 2022 | USD | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 13,800 |
26 Jan 2022 | USD | 1.3 | 1.39 | 1.3 | 1.36 | 1.36 | -0.02 (-1.45%) | 19,000 |
25 Jan 2022 | USD | 1.296 | 1.43 | 1.296 | 1.38 | 1.38 | -0.05 (-3.50%) | 49,600 |
24 Jan 2022 | USD | 1.51 | 1.51 | 1.24 | 1.43 | 1.43 | -0.11 (-7.14%) | 183,300 |
21 Jan 2022 | USD | 1.44 | 1.54 | 1.41 | 1.54 | 1.54 | +0.09 (+6.21%) | 39,500 |
20 Jan 2022 | USD | 1.596 | 1.596 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 35,700 |
19 Jan 2022 | USD | 1.51 | 1.55 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 16,300 |
18 Jan 2022 | USD | 1.505 | 1.55 | 1.46 | 1.53 | 1.53 | +0.03 (+2%) | 106,600 |
14 Jan 2022 | USD | 1.54 | 1.54 | 1.37 | 1.5 | 1.5 | +0.036 (+2.46%) | 31,100 |
13 Jan 2022 | USD | 1.52 | 1.52 | 1.45 | 1.464 | 1.464 | -0.026 (-1.74%) | 16,100 |
12 Jan 2022 | USD | 1.504 | 1.504 | 1.446 | 1.49 | 1.49 | +0.02 (+1.36%) | 23,300 |
11 Jan 2022 | USD | 1.41 | 1.47 | 1.385 | 1.47 | 1.47 | +0.07 (+5.00%) | 11,200 |
10 Jan 2022 | USD | 1.455 | 1.463 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 42,400 |
7 Jan 2022 | USD | 1.465 | 1.475 | 1.372 | 1.4 | 1.4 | -0.022 (-1.55%) | 12,400 |
6 Jan 2022 | USD | 1.3 | 1.48 | 1.3 | 1.422 | 1.422 | +0.032 (+2.30%) | 39,500 |