Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.37 | 1.4 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 20,400 |
16 Feb 2022 | USD | 1.3 | 1.38 | 1.29 | 1.37 | 1.37 | +0.09 (+7.03%) | 16,400 |
15 Feb 2022 | USD | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 39,600 |
14 Feb 2022 | USD | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 30,600 |
11 Feb 2022 | USD | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | +0.08 (+6.78%) | 27,700 |
10 Feb 2022 | USD | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -0.09 (-7.09%) | 16,600 |
9 Feb 2022 | USD | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.06 (+4.96%) | 27,100 |
8 Feb 2022 | USD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 10,900 |
7 Feb 2022 | USD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 23,300 |
4 Feb 2022 | USD | 1.1 | 1.2 | 1.1 | 1.18 | 1.18 | +0.03 (+2.61%) | 136,500 |
3 Feb 2022 | USD | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 41,100 |
2 Feb 2022 | USD | 1.11 | 1.17 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,600 |
1 Feb 2022 | USD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 10,100 |
31 Jan 2022 | USD | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 13,300 |
28 Jan 2022 | USD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.08 (+7.62%) | 10,000 |
27 Jan 2022 | USD | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 3,500 |
26 Jan 2022 | USD | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | +0.05 (+4.67%) | 24,200 |
25 Jan 2022 | USD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 74,500 |
24 Jan 2022 | USD | 1.1 | 1.11 | 1.01 | 1.06 | 1.06 | -0.14 (-11.67%) | 45,900 |
21 Jan 2022 | USD | 1.12 | 1.2 | 1.12 | 1.2 | 1.2 | +0.04 (+3.45%) | 36,300 |
20 Jan 2022 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 7,100 |
19 Jan 2022 | USD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 1,600 |
18 Jan 2022 | USD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 66,400 |
14 Jan 2022 | USD | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 106,100 |
13 Jan 2022 | USD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 4,300 |
12 Jan 2022 | USD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 11,900 |
11 Jan 2022 | USD | 1.16 | 1.18 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 196,300 |
10 Jan 2022 | USD | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 12,300 |
7 Jan 2022 | USD | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 79,100 |
6 Jan 2022 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |