Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 1.048 | 1.17 | 0.928 | 1.15 | 1.15 | +0.11 (+10.58%) | 53,000 |
14 Feb 2022 | USD | 1.05 | 1.06 | 0.985 | 1.04 | 1.04 | +0.005 (+0.48%) | 55,100 |
11 Feb 2022 | USD | 1.07 | 1.07 | 1.03 | 1.035 | 1.035 | -0.055 (-5.05%) | 13,900 |
10 Feb 2022 | USD | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | 0.0 (0.0%) | 11,700 |
9 Feb 2022 | USD | 1.05 | 1.12 | 1.04 | 1.09 | 1.09 | -0.03 (-2.68%) | 25,700 |
8 Feb 2022 | USD | 1.13 | 1.16 | 1.075 | 1.12 | 1.12 | -0.04 (-3.45%) | 22,500 |
7 Feb 2022 | USD | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | -0.02 (-1.69%) | 11,200 |
4 Feb 2022 | USD | 1.18 | 1.18 | 1.1 | 1.18 | 1.18 | 0.0 (0.0%) | 1,500 |
3 Feb 2022 | USD | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | -0.02 (-1.67%) | 9,800 |
2 Feb 2022 | USD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 2,600 |
1 Feb 2022 | USD | 1.2 | 1.25 | 1.17 | 1.2 | 1.2 | -0.03 (-2.44%) | 34,700 |
31 Jan 2022 | USD | 1.26 | 1.315 | 1.155 | 1.23 | 1.23 | +0.01 (+0.82%) | 36,800 |
28 Jan 2022 | USD | 1.2 | 1.23 | 1.12 | 1.22 | 1.22 | -0.025 (-2.01%) | 17,800 |
27 Jan 2022 | USD | 1.25 | 1.33 | 1.21 | 1.245 | 1.245 | -0.015 (-1.19%) | 31,600 |
26 Jan 2022 | USD | 1.185 | 1.26 | 1.18 | 1.26 | 1.26 | +0.07 (+5.88%) | 40,300 |
25 Jan 2022 | USD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | +0.025 (+2.15%) | 16,080 |
24 Jan 2022 | USD | 1.25 | 1.29 | 1.05 | 1.165 | 1.165 | -0.155 (-11.74%) | 200,153 |
21 Jan 2022 | USD | 1.31 | 1.32 | 1.2 | 1.32 | 1.32 | 0.0 (0.0%) | 94,400 |
20 Jan 2022 | USD | 1.31 | 1.39 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 70,800 |
19 Jan 2022 | USD | 1.365 | 1.39 | 1.32 | 1.37 | 1.37 | -0.03 (-2.14%) | 36,500 |
18 Jan 2022 | USD | 1.42 | 1.42 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 16,400 |
14 Jan 2022 | USD | 1.44 | 1.445 | 1.31 | 1.43 | 1.43 | +0.03 (+2.14%) | 31,100 |
13 Jan 2022 | USD | 1.54 | 1.54 | 1.4 | 1.4 | 1.4 | -0.16 (-10.26%) | 34,300 |
12 Jan 2022 | USD | 1.37 | 1.59 | 1.36 | 1.56 | 1.56 | +0.18 (+13.04%) | 31,700 |
11 Jan 2022 | USD | 1.44 | 1.44 | 1.33 | 1.38 | 1.38 | -0.06 (-4.17%) | 18,600 |
10 Jan 2022 | USD | 1.37 | 1.53 | 1.32 | 1.44 | 1.44 | -0.01 (-0.69%) | 154,700 |
7 Jan 2022 | USD | 1.41 | 1.47 | 1.36 | 1.45 | 1.45 | +0.015 (+1.05%) | 88,700 |
6 Jan 2022 | USD | 1.49 | 1.49 | 1.38 | 1.435 | 1.435 | +0.035 (+2.50%) | 35,800 |
5 Jan 2022 | USD | 1.6 | 1.67 | 1.31 | 1.4 | 1.4 | -0.28 (-16.67%) | 132,900 |
4 Jan 2022 | USD | 1.7 | 1.7 | 1.61 | 1.68 | 1.68 | -0.07 (-4.00%) | 19,900 |