Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 360,100 |
16 Feb 2022 | USD | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 338,200 |
15 Feb 2022 | USD | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | +0.05 (+3.65%) | 251,100 |
14 Feb 2022 | USD | 1.42 | 1.46 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 433,500 |
11 Feb 2022 | USD | 1.46 | 1.47 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 414,500 |
10 Feb 2022 | USD | 1.46 | 1.52 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 779,900 |
9 Feb 2022 | USD | 1.48 | 1.5 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 259,000 |
8 Feb 2022 | USD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 289,500 |
7 Feb 2022 | USD | 1.5 | 1.53 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 296,800 |
4 Feb 2022 | USD | 1.42 | 1.5 | 1.41 | 1.5 | 1.5 | +0.07 (+4.90%) | 345,800 |
3 Feb 2022 | USD | 1.51 | 1.52 | 1.42 | 1.43 | 1.43 | -0.09 (-5.92%) | 438,700 |
2 Feb 2022 | USD | 1.51 | 1.56 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 560,300 |
1 Feb 2022 | USD | 1.52 | 1.56 | 1.44 | 1.5 | 1.5 | +0.03 (+2.04%) | 440,900 |
31 Jan 2022 | USD | 1.36 | 1.5 | 1.36 | 1.47 | 1.47 | +0.1 (+7.30%) | 475,100 |
28 Jan 2022 | USD | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | +0.01 (+0.74%) | 298,700 |
27 Jan 2022 | USD | 1.34 | 1.44 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 376,100 |
26 Jan 2022 | USD | 1.52 | 1.52 | 1.37 | 1.4 | 1.4 | -0.1 (-6.67%) | 487,200 |
25 Jan 2022 | USD | 1.43 | 1.52 | 1.4002 | 1.5 | 1.5 | +0.08 (+5.63%) | 414,207 |
24 Jan 2022 | USD | 1.39 | 1.44 | 1.29 | 1.4201 | 1.4201 | -0.03 (-2.06%) | 836,804 |
21 Jan 2022 | USD | 1.5 | 1.55 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 744,300 |
20 Jan 2022 | USD | 1.62 | 1.64 | 1.52 | 1.52 | 1.52 | -0.09 (-5.59%) | 605,700 |
19 Jan 2022 | USD | 1.49 | 1.65 | 1.48 | 1.61 | 1.61 | +0.13 (+8.78%) | 998,700 |
18 Jan 2022 | USD | 1.58 | 1.58 | 1.41 | 1.48 | 1.48 | -0.05 (-3.27%) | 975,100 |
14 Jan 2022 | USD | 1.52 | 1.53 | 1.41 | 1.53 | 1.53 | +0.01 (+0.66%) | 975,600 |
13 Jan 2022 | USD | 1.62 | 1.63 | 1.48 | 1.52 | 1.52 | -0.08 (-5%) | 1,187,700 |
12 Jan 2022 | USD | 1.54 | 1.62 | 1.53 | 1.6 | 1.6 | +0.09 (+5.96%) | 911,100 |
11 Jan 2022 | USD | 1.45 | 1.52 | 1.41 | 1.51 | 1.51 | +0.09 (+6.34%) | 604,600 |
10 Jan 2022 | USD | 1.43 | 1.44 | 1.35 | 1.42 | 1.42 | 0.0 (0.0%) | 575,400 |
7 Jan 2022 | USD | 1.3 | 1.45 | 1.25 | 1.42 | 1.42 | +0.09 (+6.77%) | 1,216,200 |
6 Jan 2022 | USD | 1.42 | 1.45 | 1.3 | 1.33 | 1.33 | -0.14 (-9.52%) | 1,696,600 |