Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 1.5 | 1.55 | 1.45 | 1.45 | 1.45 | +0.08 (+5.84%) | 4,600 |
1 Feb 2022 | USD | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | +0.07 (+5.38%) | 600 |
31 Jan 2022 | USD | 1.5 | 1.65 | 1.25 | 1.3 | 1.3 | -0.2 (-13.33%) | 8,700 |
28 Jan 2022 | USD | 1.43 | 1.68 | 1.43 | 1.5 | 1.5 | +0.2 (+15.38%) | 8,800 |
27 Jan 2022 | USD | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | +0.08 (+6.56%) | 2,100 |
26 Jan 2022 | USD | 1.34 | 2.07 | 1.1 | 1.22 | 1.22 | -0.24 (-16.44%) | 4,400 |
25 Jan 2022 | USD | 1.4 | 1.46 | 1.1 | 1.46 | 1.46 | +0.01 (+0.69%) | 8,944 |
24 Jan 2022 | USD | 1.4 | 1.6 | 1.39 | 1.45 | 1.45 | -0.07 (-4.61%) | 8,209 |
21 Jan 2022 | USD | 1.6 | 1.6 | 1.4 | 1.52 | 1.52 | -0.01 (-0.65%) | 17,800 |
20 Jan 2022 | USD | 1.5 | 1.55 | 1.27 | 1.53 | 1.53 | -0.06 (-3.77%) | 12,900 |
19 Jan 2022 | USD | 1.7 | 1.7 | 1.27 | 1.59 | 1.59 | -0.22 (-12.15%) | 12,900 |
18 Jan 2022 | USD | 1.06 | 2.25 | 1.06 | 1.81 | 1.81 | +0.68 (+60.18%) | 49,900 |
14 Jan 2022 | USD | 1.14 | 1.14 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 7,000 |
13 Jan 2022 | USD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.03 (+2.70%) | 3,100 |
12 Jan 2022 | USD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | +0.17 (+18.09%) | 500 |
11 Jan 2022 | USD | 1.13 | 1.13 | 0.94 | 0.94 | 0.94 | -0.19 (-16.81%) | 2,400 |
10 Jan 2022 | USD | 1.14 | 1.14 | 0.9 | 1.13 | 1.13 | -0.01 (-0.88%) | 9,700 |
7 Jan 2022 | USD | 1.2 | 1.25 | 0.9 | 1.14 | 1.14 | -0.01 (-0.87%) | 4,100 |
6 Jan 2022 | USD | 0.9 | 1.3 | 0.9 | 1.15 | 1.15 | +0.229 (+24.86%) | 5,000 |
5 Jan 2022 | USD | 0.9 | 1.001 | 0.9 | 0.921 | 0.921 | -0.002 (-0.22%) | 7,100 |
4 Jan 2022 | USD | 1.08 | 1.08 | 0.923 | 0.923 | 0.923 | -0.177 (-16.09%) | 4,500 |
3 Jan 2022 | USD | 1.04 | 1.1 | 0.91 | 1.1 | 1.1 | +0.06 (+5.77%) | 2,200 |
31 Dec 2021 | USD | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 3,000 |
30 Dec 2021 | USD | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 4,300 |
29 Dec 2021 | USD | 1.04 | 1.12 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 5,200 |
28 Dec 2021 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,100 |
27 Dec 2021 | USD | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 5,100 |
23 Dec 2021 | USD | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 2,600 |
22 Dec 2021 | USD | 1.08 | 1.08 | 1 | 1.08 | 1.08 | +0.08 (+8%) | 1,800 |
21 Dec 2021 | USD | 1.09 | 1.09 | 1 | 1 | 1 | -0.08 (-7.41%) | 8,900 |