Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.11 | 1.21 | 1.11 | 1.2 | 7.2 | +0.06 (+5.26%) | 90,900 |
2 Feb 2022 | USD | 1.25 | 1.27 | 1.13 | 1.14 | 6.84 | -0.11 (-8.80%) | 115,800 |
1 Feb 2022 | USD | 1.26 | 1.28 | 1.23 | 1.25 | 7.5 | -0.01 (-0.79%) | 86,500 |
31 Jan 2022 | USD | 1.09 | 1.28 | 1.09 | 1.26 | 7.56 | +0.15 (+13.51%) | 246,600 |
28 Jan 2022 | USD | 1.1 | 1.15 | 1.09 | 1.11 | 6.66 | +0.01 (+0.91%) | 155,100 |
27 Jan 2022 | USD | 1.11 | 1.15 | 1.1 | 1.1 | 6.6 | -0.02 (-1.79%) | 117,300 |
26 Jan 2022 | USD | 1.14 | 1.18 | 1.12 | 1.12 | 6.72 | -0.04 (-3.45%) | 174,900 |
25 Jan 2022 | USD | 1.15 | 1.19 | 1.095 | 1.16 | 6.96 | 0.0 (0.0%) | 135,073 |
24 Jan 2022 | USD | 1.12 | 1.17 | 1.01 | 1.16 | 6.96 | +0.01 (+0.87%) | 475,764 |
21 Jan 2022 | USD | 1.16 | 1.2 | 1.11 | 1.15 | 6.9 | -0.01 (-0.86%) | 151,700 |
20 Jan 2022 | USD | 1.14 | 1.18 | 1.14 | 1.16 | 6.96 | +0.03 (+2.65%) | 68,700 |
19 Jan 2022 | USD | 1.07 | 1.19 | 1.07 | 1.13 | 6.78 | +0.06 (+5.61%) | 166,400 |
18 Jan 2022 | USD | 1 | 1.09 | 1 | 1.07 | 6.42 | +0.05 (+4.90%) | 114,100 |
14 Jan 2022 | USD | 1.11 | 1.12 | 1.02 | 1.02 | 6.12 | -0.09 (-8.11%) | 139,400 |
13 Jan 2022 | USD | 1.2 | 1.2 | 1.09 | 1.11 | 6.66 | +0.02 (+1.83%) | 223,700 |
12 Jan 2022 | USD | 1 | 1.09 | 0.98 | 1.09 | 6.54 | +0.11 (+11.22%) | 149,800 |
11 Jan 2022 | USD | 1 | 1 | 0.96 | 0.98 | 5.88 | +0.02 (+2.08%) | 100,800 |
10 Jan 2022 | USD | 1.02 | 1.05 | 0.96 | 0.96 | 5.76 | -0.06 (-5.88%) | 136,600 |
7 Jan 2022 | USD | 1.03 | 1.04 | 1.02 | 1.02 | 6.12 | -0.01 (-0.97%) | 181,200 |
6 Jan 2022 | USD | 1.06 | 1.07 | 1 | 1.03 | 6.18 | -0.02 (-1.90%) | 132,600 |
5 Jan 2022 | USD | 1.02 | 1.08 | 1.02 | 1.05 | 6.3 | +0.01 (+0.96%) | 109,600 |
4 Jan 2022 | USD | 1.01 | 1.09 | 1.01 | 1.04 | 6.24 | +0.01 (+0.97%) | 179,800 |
3 Jan 2022 | USD | 0.99 | 1.05 | 0.99 | 1.03 | 6.18 | +0.02 (+1.98%) | 69,000 |
31 Dec 2021 | USD | 1.01 | 1.07 | 0.98 | 1.01 | 6.06 | -0.03 (-2.88%) | 397,700 |
30 Dec 2021 | USD | 0.99 | 1.06 | 0.89 | 1.04 | 6.24 | +0.14 (+15.56%) | 310,500 |
29 Dec 2021 | USD | 1 | 1.01 | 0.87 | 0.9 | 5.4 | -0.11 (-10.89%) | 929,700 |
28 Dec 2021 | USD | 1.01 | 1.05 | 1 | 1.01 | 6.06 | -0.02 (-1.94%) | 269,500 |
27 Dec 2021 | USD | 1.05 | 1.07 | 0.99 | 1.03 | 6.18 | -0.03 (-2.83%) | 265,300 |
23 Dec 2021 | USD | 1.08 | 1.09 | 1.03 | 1.06 | 6.36 | 0.0 (0.0%) | 275,200 |
22 Dec 2021 | USD | 1.06 | 1.14 | 1.02 | 1.06 | 6.36 | -0.01 (-0.93%) | 485,900 |