Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.89 | 1.93 | 1.85 | 1.86 | 27.9 | -0.03 (-1.59%) | 8,700 |
16 Feb 2022 | USD | 1.95 | 1.99 | 1.865 | 1.89 | 28.35 | -0.06 (-3.08%) | 11,100 |
15 Feb 2022 | USD | 2.21 | 2.21 | 1.93 | 1.95 | 29.25 | +0.09 (+4.84%) | 12,000 |
14 Feb 2022 | USD | 1.822 | 1.91 | 1.81 | 1.86 | 27.9 | +0.05 (+2.76%) | 8,000 |
11 Feb 2022 | USD | 2.01 | 2.14 | 1.81 | 1.81 | 27.15 | -0.15 (-7.65%) | 9,800 |
10 Feb 2022 | USD | 2 | 2.05 | 1.95 | 1.96 | 29.4 | -0.08 (-3.92%) | 7,700 |
9 Feb 2022 | USD | 1.95 | 2.04 | 1.95 | 2.04 | 30.6 | +0.12 (+6.25%) | 20,600 |
8 Feb 2022 | USD | 1.94 | 1.95 | 1.9 | 1.92 | 28.8 | -0.01 (-0.52%) | 16,100 |
7 Feb 2022 | USD | 1.93 | 1.95 | 1.91 | 1.93 | 28.95 | -0.03 (-1.53%) | 15,500 |
4 Feb 2022 | USD | 1.88 | 1.97 | 1.88 | 1.96 | 29.4 | +0.06 (+3.16%) | 15,800 |
3 Feb 2022 | USD | 2.13 | 2.13 | 1.9 | 1.9 | 28.5 | -0.13 (-6.40%) | 16,900 |
2 Feb 2022 | USD | 2.15 | 2.15 | 2.02 | 2.03 | 30.45 | -0.12 (-5.58%) | 3,500 |
1 Feb 2022 | USD | 1.938 | 2.15 | 1.932 | 2.15 | 32.25 | +0.12 (+5.91%) | 12,579 |
31 Jan 2022 | USD | 1.88 | 2.0498 | 1.88 | 2.03 | 30.45 | +0.15 (+7.98%) | 9,629 |
28 Jan 2022 | USD | 1.8 | 1.89 | 1.74 | 1.88 | 28.2 | -0.01 (-0.53%) | 32,200 |
27 Jan 2022 | USD | 1.94 | 1.95 | 1.774 | 1.89 | 28.35 | -0.07 (-3.57%) | 11,700 |
26 Jan 2022 | USD | 2 | 2 | 1.906 | 1.96 | 29.4 | +0.02 (+1.03%) | 4,900 |
25 Jan 2022 | USD | 1.85 | 1.99 | 1.82 | 1.94 | 29.1 | +0.03 (+1.57%) | 8,623 |
24 Jan 2022 | USD | 1.92 | 1.9511 | 1.67 | 1.91 | 28.65 | -0.03 (-1.55%) | 51,401 |
21 Jan 2022 | USD | 2.125 | 2.148 | 1.94 | 1.94 | 29.1 | -0.24 (-11.01%) | 81,300 |
20 Jan 2022 | USD | 2.24 | 2.25 | 2.12 | 2.18 | 32.7 | -0.02 (-0.91%) | 22,200 |
19 Jan 2022 | USD | 2.23 | 2.284 | 2.11 | 2.2 | 33 | -0.05 (-2.22%) | 12,600 |
18 Jan 2022 | USD | 2.31 | 2.31 | 2.15 | 2.25 | 33.75 | +0.02 (+0.90%) | 34,800 |
14 Jan 2022 | USD | 2.2 | 2.285 | 2.09 | 2.23 | 33.45 | -0.01 (-0.45%) | 25,600 |
13 Jan 2022 | USD | 2.25 | 2.282 | 2.23 | 2.24 | 33.6 | -0.05 (-2.18%) | 13,000 |
12 Jan 2022 | USD | 2.398 | 2.4 | 2.2 | 2.29 | 34.35 | 0.0 (0.0%) | 27,700 |
11 Jan 2022 | USD | 2.3 | 2.31 | 2.23 | 2.29 | 34.35 | +0.05 (+2.23%) | 28,700 |
10 Jan 2022 | USD | 2.27 | 2.5 | 2.18 | 2.24 | 33.6 | -0.01 (-0.44%) | 27,100 |
7 Jan 2022 | USD | 2.24 | 2.438 | 2.15 | 2.25 | 33.75 | -0.01 (-0.44%) | 49,400 |
6 Jan 2022 | USD | 2.28 | 2.62 | 2.23 | 2.26 | 33.9 | -0.02 (-0.88%) | 73,500 |