Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.75 | 1.81 | 1.72 | 1.76 | 1.76 | -0.04 (-2.22%) | 72,300 |
16 Feb 2022 | USD | 1.75 | 1.85 | 1.74 | 1.8 | 1.8 | +0.02 (+1.12%) | 42,300 |
15 Feb 2022 | USD | 1.83 | 1.85 | 1.74 | 1.78 | 1.78 | +0.06 (+3.49%) | 57,500 |
14 Feb 2022 | USD | 1.79 | 1.82 | 1.7 | 1.72 | 1.72 | -0.1 (-5.49%) | 59,800 |
11 Feb 2022 | USD | 1.88 | 1.963 | 1.79 | 1.82 | 1.82 | -0.09 (-4.71%) | 93,900 |
10 Feb 2022 | USD | 1.99 | 1.99 | 1.883 | 1.91 | 1.91 | +0.03 (+1.60%) | 41,900 |
9 Feb 2022 | USD | 1.99 | 2.05 | 1.87 | 1.88 | 1.88 | -0.08 (-4.08%) | 114,900 |
8 Feb 2022 | USD | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -0.06 (-2.97%) | 20,400 |
7 Feb 2022 | USD | 1.88 | 2.05 | 1.831 | 2.02 | 2.02 | +0.14 (+7.45%) | 91,100 |
4 Feb 2022 | USD | 1.95 | 2.035 | 1.82 | 1.88 | 1.88 | -0.14 (-6.93%) | 133,500 |
3 Feb 2022 | USD | 2.07 | 2.19 | 1.98 | 2.02 | 2.02 | -0.16 (-7.34%) | 53,600 |
2 Feb 2022 | USD | 2.1 | 2.27 | 1.97 | 2.18 | 2.18 | +0.17 (+8.46%) | 145,500 |
1 Feb 2022 | USD | 2.18 | 2.18 | 1.91 | 2.01 | 2.01 | -0.08 (-3.83%) | 140,600 |
31 Jan 2022 | USD | 1.99 | 2.16 | 1.919 | 2.09 | 2.09 | +0.12 (+6.09%) | 43,600 |
28 Jan 2022 | USD | 2 | 2.055 | 1.89 | 1.97 | 1.97 | +0.03 (+1.55%) | 112,700 |
27 Jan 2022 | USD | 2.34 | 2.34 | 1.91 | 1.94 | 1.94 | -0.27 (-12.22%) | 80,700 |
26 Jan 2022 | USD | 2.07 | 2.34 | 2.04 | 2.21 | 2.21 | +0.18 (+8.87%) | 147,200 |
25 Jan 2022 | USD | 1.93 | 2.19 | 1.93 | 2.03 | 2.03 | +0.04 (+2.01%) | 154,795 |
24 Jan 2022 | USD | 1.96 | 2.08 | 1.8302 | 1.99 | 1.99 | -0.14 (-6.57%) | 175,596 |
21 Jan 2022 | USD | 2.62 | 2.62 | 1.99 | 2.13 | 2.13 | -0.37 (-14.80%) | 198,800 |
20 Jan 2022 | USD | 2.58 | 2.7 | 2.5 | 2.5 | 2.5 | -0.06 (-2.34%) | 48,100 |
19 Jan 2022 | USD | 2.51 | 2.72 | 2.47 | 2.56 | 2.56 | +0.02 (+0.79%) | 145,000 |
18 Jan 2022 | USD | 2.66 | 2.7 | 2.46 | 2.54 | 2.54 | -0.19 (-6.96%) | 124,900 |
14 Jan 2022 | USD | 2.68 | 2.8 | 2.62 | 2.73 | 2.73 | -0.03 (-1.09%) | 107,400 |
13 Jan 2022 | USD | 2.88 | 3 | 2.72 | 2.76 | 2.76 | -0.21 (-7.07%) | 253,400 |
12 Jan 2022 | USD | 3.17 | 3.22 | 2.96 | 2.97 | 2.97 | -0.18 (-5.71%) | 158,000 |
11 Jan 2022 | USD | 2.89 | 3.37 | 2.82 | 3.15 | 3.15 | +0.27 (+9.38%) | 375,300 |
10 Jan 2022 | USD | 2.8 | 2.91 | 2.75 | 2.88 | 2.88 | -0.04 (-1.37%) | 189,800 |
7 Jan 2022 | USD | 2.93 | 3.24 | 2.761 | 2.92 | 2.92 | +0.02 (+0.69%) | 732,200 |
6 Jan 2022 | USD | 2.954 | 3 | 2.83 | 2.9 | 2.9 | -0.07 (-2.36%) | 143,300 |