Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.28 | 1.34 | 1.24 | 1.25 | 5 | -0.05 (-3.85%) | 146,800 |
9 Feb 2022 | USD | 1.28 | 1.31 | 1.25 | 1.3 | 5.2 | +0.05 (+4%) | 229,200 |
8 Feb 2022 | USD | 1.33 | 1.333 | 1.22 | 1.25 | 5 | -0.08 (-6.02%) | 157,200 |
7 Feb 2022 | USD | 1.34 | 1.341 | 1.29 | 1.33 | 5.32 | +0.02 (+1.53%) | 69,100 |
4 Feb 2022 | USD | 1.32 | 1.33 | 1.28 | 1.31 | 5.24 | -0.01 (-0.76%) | 115,400 |
3 Feb 2022 | USD | 1.32 | 1.35 | 1.3 | 1.32 | 5.28 | -0.01 (-0.75%) | 85,300 |
2 Feb 2022 | USD | 1.36 | 1.43 | 1.31 | 1.33 | 5.32 | -0.07 (-5%) | 146,300 |
1 Feb 2022 | USD | 1.37 | 1.5 | 1.33 | 1.4 | 5.6 | +0.01 (+0.72%) | 134,600 |
31 Jan 2022 | USD | 1.38 | 1.47 | 1.28 | 1.39 | 5.56 | +0.01 (+0.72%) | 271,800 |
28 Jan 2022 | USD | 1.35 | 1.38 | 1.27 | 1.38 | 5.52 | +0.03 (+2.22%) | 149,700 |
27 Jan 2022 | USD | 1.46 | 1.48 | 1.33 | 1.35 | 5.4 | -0.03 (-2.17%) | 170,500 |
26 Jan 2022 | USD | 1.5 | 1.5 | 1.37 | 1.38 | 5.52 | -0.12 (-8%) | 217,400 |
25 Jan 2022 | USD | 1.52 | 1.5577 | 1.45 | 1.5 | 6 | -0.07 (-4.46%) | 902,722 |
24 Jan 2022 | USD | 1.68 | 1.73 | 1.45 | 1.57 | 6.28 | -0.11 (-6.55%) | 217,877 |
21 Jan 2022 | USD | 1.73 | 1.79 | 1.64 | 1.68 | 6.72 | -0.09 (-5.08%) | 168,200 |
20 Jan 2022 | USD | 1.85 | 1.9 | 1.76 | 1.77 | 7.08 | -0.06 (-3.28%) | 66,700 |
19 Jan 2022 | USD | 1.87 | 1.916 | 1.76 | 1.83 | 7.32 | -0.02 (-1.08%) | 242,600 |
18 Jan 2022 | USD | 1.91 | 1.98 | 1.83 | 1.85 | 7.4 | -0.09 (-4.64%) | 84,600 |
14 Jan 2022 | USD | 1.95 | 1.99 | 1.91 | 1.94 | 7.76 | +0.03 (+1.57%) | 128,900 |
13 Jan 2022 | USD | 1.98 | 2.047 | 1.91 | 1.91 | 7.64 | -0.06 (-3.05%) | 74,500 |
12 Jan 2022 | USD | 2.07 | 2.08 | 1.97 | 1.97 | 7.88 | -0.12 (-5.74%) | 84,300 |
11 Jan 2022 | USD | 2.04 | 2.11 | 1.99 | 2.09 | 8.36 | +0.05 (+2.45%) | 51,500 |
10 Jan 2022 | USD | 2.02 | 2.04 | 1.95 | 2.04 | 8.16 | -0.01 (-0.49%) | 57,600 |
7 Jan 2022 | USD | 2.15 | 2.21 | 2.02 | 2.05 | 8.2 | -0.1 (-4.65%) | 154,700 |
6 Jan 2022 | USD | 2.2 | 2.26 | 2.11 | 2.15 | 8.6 | +0.01 (+0.47%) | 110,400 |
5 Jan 2022 | USD | 2.37 | 2.4 | 2.14 | 2.14 | 8.56 | -0.25 (-10.46%) | 106,600 |
4 Jan 2022 | USD | 2.39 | 2.45 | 2.32 | 2.39 | 9.56 | -0.02 (-0.83%) | 80,100 |
3 Jan 2022 | USD | 2.27 | 2.45 | 2.24 | 2.41 | 9.64 | +0.16 (+7.11%) | 257,100 |
31 Dec 2021 | USD | 2.26 | 2.336 | 2.21 | 2.25 | 9 | -0.02 (-0.88%) | 298,300 |
30 Dec 2021 | USD | 2.29 | 2.35 | 2.26 | 2.27 | 9.08 | -0.02 (-0.87%) | 131,200 |