Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 131,200 |
9 Feb 2022 | USD | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 51,200 |
8 Feb 2022 | USD | 1.05 | 1.163 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 86,100 |
7 Feb 2022 | USD | 1.08 | 1.13 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 90,000 |
4 Feb 2022 | USD | 1.075 | 1.1 | 1.065 | 1.08 | 1.08 | 0.0 (0.0%) | 33,500 |
3 Feb 2022 | USD | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -0.065 (-5.68%) | 87,100 |
2 Feb 2022 | USD | 1.13 | 1.19 | 1.09 | 1.145 | 1.145 | +0.065 (+6.02%) | 184,800 |
1 Feb 2022 | USD | 1.03 | 1.14 | 1.03 | 1.08 | 1.08 | +0.06 (+5.88%) | 118,200 |
31 Jan 2022 | USD | 1.02 | 1.1 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 108,700 |
28 Jan 2022 | USD | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -0.07 (-6.25%) | 81,500 |
27 Jan 2022 | USD | 1.2 | 1.2 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 100,000 |
26 Jan 2022 | USD | 1.135 | 1.16 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 87,000 |
25 Jan 2022 | USD | 1.085 | 1.15 | 1.065 | 1.14 | 1.14 | +0.02 (+1.79%) | 96,200 |
24 Jan 2022 | USD | 1.07 | 1.12 | 0.985 | 1.12 | 1.12 | +0.04 (+3.70%) | 296,300 |
21 Jan 2022 | USD | 1.18 | 1.2 | 1.06 | 1.08 | 1.08 | -0.159 (-12.83%) | 269,700 |
20 Jan 2022 | USD | 1.22 | 1.29 | 1.21 | 1.239 | 1.239 | +0.009 (+0.73%) | 185,100 |
19 Jan 2022 | USD | 1.39 | 1.39 | 1.23 | 1.23 | 1.23 | -0.11 (-8.21%) | 164,300 |
18 Jan 2022 | USD | 1.5 | 1.5 | 1.22 | 1.34 | 1.34 | -0.118 (-8.09%) | 179,200 |
14 Jan 2022 | USD | 1.513 | 1.63 | 1.45 | 1.458 | 1.458 | -0.062 (-4.08%) | 168,300 |
13 Jan 2022 | USD | 1.51 | 1.53 | 1.4 | 1.52 | 1.52 | +0.12 (+8.57%) | 405,000 |
12 Jan 2022 | USD | 1.3 | 1.46 | 1.26 | 1.4 | 1.4 | +0.14 (+11.11%) | 370,700 |
11 Jan 2022 | USD | 1.297 | 1.36 | 1.21 | 1.26 | 1.26 | -0.08 (-5.97%) | 125,700 |
10 Jan 2022 | USD | 1.21 | 1.37 | 1.188 | 1.34 | 1.34 | +0.16 (+13.56%) | 497,400 |
7 Jan 2022 | USD | 0.99 | 1.18 | 0.99 | 1.18 | 1.18 | +0.13 (+12.38%) | 171,200 |
6 Jan 2022 | USD | 1.07 | 1.09 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 218,800 |
5 Jan 2022 | USD | 1.11 | 1.11 | 1 | 1 | 1 | -0.05 (-4.76%) | 103,300 |
4 Jan 2022 | USD | 1.1 | 1.1 | 1.02 | 1.05 | 1.05 | -0.045 (-4.11%) | 122,900 |
3 Jan 2022 | USD | 1.02 | 1.1 | 1.02 | 1.095 | 1.095 | +0.075 (+7.35%) | 105,600 |
31 Dec 2021 | USD | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 216,700 |
30 Dec 2021 | USD | 1.1 | 1.11 | 1.03 | 1.04 | 1.04 | -0.042 (-3.88%) | 283,000 |