Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.54 | 1.562 | 1.514 | 1.514 | 1.514 | -0.04 (-2.57%) | 14,600 |
9 Feb 2022 | USD | 1.53 | 1.57 | 1.53 | 1.554 | 1.554 | +0.024 (+1.57%) | 4,700 |
8 Feb 2022 | USD | 1.43 | 1.58 | 1.42 | 1.53 | 1.53 | +0.1 (+6.99%) | 62,500 |
7 Feb 2022 | USD | 1.441 | 1.45 | 1.41 | 1.43 | 1.43 | -0.077 (-5.11%) | 9,500 |
4 Feb 2022 | USD | 1.36 | 1.507 | 1.36 | 1.507 | 1.507 | +0.047 (+3.22%) | 13,200 |
3 Feb 2022 | USD | 1.475 | 1.48 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 12,100 |
2 Feb 2022 | USD | 1.501 | 1.501 | 1.454 | 1.48 | 1.48 | +0.015 (+1.02%) | 10,500 |
1 Feb 2022 | USD | 1.37 | 1.5 | 1.315 | 1.465 | 1.465 | +0.115 (+8.52%) | 8,100 |
31 Jan 2022 | USD | 1.39 | 1.43 | 1.335 | 1.35 | 1.35 | -0.08 (-5.59%) | 10,500 |
28 Jan 2022 | USD | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | +0.06 (+4.38%) | 10,800 |
27 Jan 2022 | USD | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 17,300 |
26 Jan 2022 | USD | 1.393 | 1.5 | 1.34 | 1.37 | 1.37 | +0.04 (+3.01%) | 38,200 |
25 Jan 2022 | USD | 1.32 | 1.348 | 1.27 | 1.33 | 1.33 | -0.05 (-3.62%) | 9,400 |
24 Jan 2022 | USD | 1.27 | 1.38 | 1.08 | 1.38 | 1.38 | +0.003 (+0.22%) | 41,700 |
21 Jan 2022 | USD | 1.425 | 1.47 | 1.34 | 1.377 | 1.377 | -0.093 (-6.33%) | 25,100 |
20 Jan 2022 | USD | 1.6 | 1.602 | 1.47 | 1.47 | 1.47 | -0.12 (-7.55%) | 23,300 |
19 Jan 2022 | USD | 1.58 | 1.62 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 26,500 |
18 Jan 2022 | USD | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 23,700 |
14 Jan 2022 | USD | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | +0.03 (+1.85%) | 7,800 |
13 Jan 2022 | USD | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -0.011 (-0.67%) | 6,600 |
12 Jan 2022 | USD | 1.637 | 1.705 | 1.63 | 1.631 | 1.631 | -0.004 (-0.24%) | 12,700 |
11 Jan 2022 | USD | 1.55 | 1.635 | 1.55 | 1.635 | 1.635 | -0.01 (-0.61%) | 13,700 |
10 Jan 2022 | USD | 1.72 | 1.72 | 1.64 | 1.645 | 1.645 | -0.085 (-4.91%) | 19,400 |
7 Jan 2022 | USD | 1.747 | 1.75 | 1.72 | 1.73 | 1.73 | +0.02 (+1.17%) | 5,100 |
6 Jan 2022 | USD | 1.65 | 1.74 | 1.65 | 1.71 | 1.71 | -0.01 (-0.58%) | 8,200 |
5 Jan 2022 | USD | 1.7 | 1.78 | 1.55 | 1.72 | 1.72 | +0.15 (+9.55%) | 51,200 |
4 Jan 2022 | USD | 1.68 | 1.68 | 1.55 | 1.57 | 1.57 | -0.12 (-7.10%) | 54,700 |
3 Jan 2022 | USD | 1.85 | 1.85 | 1.69 | 1.69 | 1.69 | +0.06 (+3.68%) | 13,900 |
31 Dec 2021 | USD | 1.63 | 1.631 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 11,500 |
30 Dec 2021 | USD | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 11,600 |