Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.45 | 1.5 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 27,200 |
16 Feb 2022 | USD | 1.449 | 1.45 | 1.41 | 1.45 | 1.45 | -0.005 (-0.34%) | 167,200 |
15 Feb 2022 | USD | 1.39 | 1.46 | 1.39 | 1.455 | 1.455 | +0.13 (+9.81%) | 33,800 |
14 Feb 2022 | USD | 1.38 | 1.39 | 1.32 | 1.325 | 1.325 | -0.125 (-8.62%) | 38,200 |
11 Feb 2022 | USD | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 7,300 |
10 Feb 2022 | USD | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 61,300 |
9 Feb 2022 | USD | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | +0.07 (+4.96%) | 23,200 |
8 Feb 2022 | USD | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 25,600 |
7 Feb 2022 | USD | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 36,500 |
4 Feb 2022 | USD | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | +0.11 (+8.21%) | 38,100 |
3 Feb 2022 | USD | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -0.08 (-5.63%) | 16,400 |
2 Feb 2022 | USD | 1.42 | 1.435 | 1.41 | 1.42 | 1.42 | +0.035 (+2.53%) | 25,200 |
1 Feb 2022 | USD | 1.39 | 1.395 | 1.365 | 1.385 | 1.385 | +0.045 (+3.36%) | 23,600 |
31 Jan 2022 | USD | 1.27 | 1.36 | 1.26 | 1.34 | 1.34 | +0.085 (+6.77%) | 76,000 |
28 Jan 2022 | USD | 1.24 | 1.28 | 1.23 | 1.255 | 1.255 | -0.02 (-1.57%) | 111,200 |
27 Jan 2022 | USD | 1.31 | 1.31 | 1.26 | 1.275 | 1.275 | -0.07 (-5.20%) | 49,200 |
26 Jan 2022 | USD | 1.31 | 1.36 | 1.31 | 1.345 | 1.345 | +0.095 (+7.60%) | 94,100 |
25 Jan 2022 | USD | 1.26 | 1.26 | 1.215 | 1.25 | 1.25 | -0.135 (-9.75%) | 131,929 |
24 Jan 2022 | USD | 1.36 | 1.385 | 1.33 | 1.385 | 1.385 | -0.075 (-5.14%) | 101,537 |
21 Jan 2022 | USD | 1.509 | 1.509 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 42,300 |
20 Jan 2022 | USD | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | +0.075 (+5.15%) | 33,400 |
19 Jan 2022 | USD | 1.47 | 1.48 | 1.45 | 1.455 | 1.455 | -0.025 (-1.69%) | 50,000 |
18 Jan 2022 | USD | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -0.08 (-5.13%) | 68,000 |
14 Jan 2022 | USD | 1.6 | 1.6 | 1.555 | 1.56 | 1.56 | -0.05 (-3.11%) | 22,200 |
13 Jan 2022 | USD | 1.6 | 1.67 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 14,300 |
12 Jan 2022 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.045 (+2.80%) | 33,300 |
11 Jan 2022 | USD | 1.56 | 1.63 | 1.56 | 1.605 | 1.605 | +0.015 (+0.94%) | 49,100 |
10 Jan 2022 | USD | 1.59 | 1.6 | 1.54 | 1.59 | 1.59 | -0.06 (-3.64%) | 71,800 |
7 Jan 2022 | USD | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 71,100 |
6 Jan 2022 | USD | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -0.1 (-5.71%) | 64,700 |