Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 1.6087 | 1.6394 | 1.5654 | 1.6114 | 1.6114 | +0.002 (+0.12%) | 19,764,202 |
13 Feb 2022 | USD | 1.6268 | 1.6484 | 1.576 | 1.6094 | 1.6094 | -0.018 (-1.09%) | 13,263,698 |
12 Feb 2022 | USD | 1.6451 | 1.6655 | 1.5887 | 1.6271 | 1.6271 | -0.017 (-1.06%) | 19,624,919 |
11 Feb 2022 | USD | 1.7256 | 1.9626 | 1.6261 | 1.6445 | 1.6445 | -0.081 (-4.71%) | 87,312,041 |
10 Feb 2022 | USD | 1.8325 | 1.8339 | 1.7226 | 1.7257 | 1.7257 | -0.107 (-5.85%) | 27,716,025 |
9 Feb 2022 | USD | 1.7884 | 1.8999 | 1.7884 | 1.833 | 1.833 | +0.045 (+2.50%) | 46,160,879 |
8 Feb 2022 | USD | 1.8703 | 1.8726 | 1.7106 | 1.7883 | 1.7883 | -0.081 (-4.32%) | 25,328,045 |
7 Feb 2022 | USD | 1.7755 | 1.9509 | 1.7345 | 1.869 | 1.869 | +0.094 (+5.29%) | 46,257,043 |
6 Feb 2022 | USD | 1.7593 | 1.784 | 1.695 | 1.7751 | 1.7751 | +0.015 (+0.88%) | 14,611,057 |
5 Feb 2022 | USD | 1.7156 | 1.7997 | 1.7156 | 1.7596 | 1.7596 | +0.044 (+2.59%) | 27,978,325 |
4 Feb 2022 | USD | 1.6206 | 1.7289 | 1.6206 | 1.7151 | 1.7151 | +0.095 (+5.85%) | 32,778,224 |
3 Feb 2022 | USD | 1.5867 | 1.6914 | 1.5682 | 1.6203 | 1.6203 | +0.033 (+2.10%) | 38,023,555 |
2 Feb 2022 | USD | 1.5258 | 1.7851 | 1.5196 | 1.5869 | 1.5869 | +0.061 (+4.00%) | 114,255,583 |
1 Feb 2022 | USD | 1.545 | 1.5662 | 1.5078 | 1.5258 | 1.5258 | -0.019 (-1.26%) | 8,108,194 |
31 Jan 2022 | USD | 1.4774 | 1.5519 | 1.4125 | 1.5452 | 1.5452 | +0.068 (+4.62%) | 7,914,138 |
30 Jan 2022 | USD | 1.4904 | 1.5124 | 1.4541 | 1.477 | 1.477 | -0.013 (-0.85%) | 7,974,218 |
29 Jan 2022 | USD | 1.4355 | 1.5025 | 1.4354 | 1.4896 | 1.4896 | +0.054 (+3.80%) | 10,341,360 |
28 Jan 2022 | USD | 1.3938 | 1.4397 | 1.3755 | 1.4351 | 1.4351 | +0.042 (+2.98%) | 9,116,571 |
27 Jan 2022 | USD | 1.3959 | 1.4258 | 1.3483 | 1.3936 | 1.3936 | -0.002 (-0.16%) | 10,423,678 |
26 Jan 2022 | USD | 1.4244 | 1.5416 | 1.3638 | 1.3959 | 1.3959 | -0.029 (-2.01%) | 19,970,286 |
25 Jan 2022 | USD | 1.4654 | 1.4668 | 1.3693 | 1.4245 | 1.4245 | -0.041 (-2.77%) | 12,837,967 |
24 Jan 2022 | USD | 1.4211 | 1.489 | 1.348 | 1.4651 | 1.4651 | +0.044 (+3.10%) | 40,531,469 |
23 Jan 2022 | USD | 1.3655 | 1.4449 | 1.3556 | 1.421 | 1.421 | +0.057 (+4.16%) | 12,887,864 |
22 Jan 2022 | USD | 1.4399 | 1.4581 | 1.2128 | 1.3642 | 1.3642 | -0.076 (-5.27%) | 24,819,902 |
21 Jan 2022 | USD | 1.6779 | 1.683 | 1.4243 | 1.4401 | 1.4401 | -0.238 (-14.20%) | 15,177,093 |
20 Jan 2022 | USD | 1.7112 | 1.8355 | 1.6781 | 1.6785 | 1.6785 | -0.033 (-1.92%) | 10,840,293 |
19 Jan 2022 | USD | 1.7918 | 1.7953 | 1.7039 | 1.7113 | 1.7113 | -0.08 (-4.46%) | 11,077,105 |
18 Jan 2022 | USD | 1.829 | 1.8386 | 1.7322 | 1.7912 | 1.7912 | -0.038 (-2.06%) | 8,031,288 |
17 Jan 2022 | USD | 1.9098 | 1.911 | 1.8067 | 1.8288 | 1.8288 | -0.081 (-4.23%) | 6,106,444 |
16 Jan 2022 | USD | 1.8817 | 1.9129 | 1.8674 | 1.9095 | 1.9095 | +0.028 (+1.49%) | 9,657,627 |