Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 1.6042 | 1.6774 | 1.5741 | 1.6242 | 1.6242 | +0.02 (+1.23%) | 651,152 |
13 Feb 2022 | USD | 1.5945 | 1.6799 | 1.5759 | 1.6045 | 1.6045 | +0.01 (+0.61%) | 446,862 |
12 Feb 2022 | USD | 1.642 | 1.6866 | 1.5869 | 1.5948 | 1.5948 | -0.047 (-2.84%) | 585,660 |
11 Feb 2022 | USD | 1.9686 | 1.9703 | 1.6286 | 1.6414 | 1.6414 | -0.329 (-16.68%) | 640,896 |
10 Feb 2022 | USD | 2.1184 | 2.1564 | 1.9477 | 1.9699 | 1.9699 | -0.148 (-7.01%) | 826,434 |
9 Feb 2022 | USD | 1.8676 | 2.1582 | 1.8221 | 2.1183 | 2.1183 | +0.25 (+13.36%) | 924,497 |
8 Feb 2022 | USD | 2.0997 | 2.2123 | 1.8106 | 1.8686 | 1.8686 | -0.231 (-10.99%) | 974,764 |
7 Feb 2022 | USD | 1.8215 | 2.1072 | 1.7881 | 2.0993 | 2.0993 | +0.277 (+15.23%) | 1,283,052 |
6 Feb 2022 | USD | 1.8066 | 1.8374 | 1.773 | 1.8219 | 1.8219 | +0.018 (+1.01%) | 728,168 |
5 Feb 2022 | USD | 1.7681 | 1.9758 | 1.7681 | 1.8037 | 1.8037 | +0.035 (+1.99%) | 1,183,334 |
4 Feb 2022 | USD | 1.6739 | 1.7711 | 1.5999 | 1.7685 | 1.7685 | +0.094 (+5.62%) | 756,849 |
3 Feb 2022 | USD | 1.6937 | 1.7254 | 1.6574 | 1.6744 | 1.6744 | -0.02 (-1.20%) | 749,104 |
2 Feb 2022 | USD | 1.7874 | 1.7885 | 1.6826 | 1.6947 | 1.6947 | -0.093 (-5.18%) | 740,787 |
1 Feb 2022 | USD | 1.8386 | 1.8774 | 1.7857 | 1.7873 | 1.7873 | -0.052 (-2.83%) | 710,946 |
31 Jan 2022 | USD | 1.7372 | 1.8756 | 1.6708 | 1.8394 | 1.8394 | +0.102 (+5.90%) | 796,971 |
30 Jan 2022 | USD | 1.7964 | 1.8773 | 1.7142 | 1.7369 | 1.7369 | -0.059 (-3.27%) | 682,815 |
29 Jan 2022 | USD | 1.8571 | 1.8656 | 1.7517 | 1.7957 | 1.7957 | -0.057 (-3.06%) | 659,943 |
28 Jan 2022 | USD | 1.5728 | 1.9319 | 1.572 | 1.8523 | 1.8523 | +0.276 (+17.52%) | 1,163,026 |
27 Jan 2022 | USD | 1.6309 | 1.8611 | 1.5676 | 1.5762 | 1.5762 | -0.054 (-3.33%) | 914,564 |
26 Jan 2022 | USD | 1.7047 | 1.7972 | 1.5844 | 1.6305 | 1.6305 | -0.075 (-4.42%) | 701,243 |
25 Jan 2022 | USD | 1.6646 | 1.7349 | 1.639 | 1.7059 | 1.7059 | +0.041 (+2.47%) | 702,886 |
24 Jan 2022 | USD | 1.7253 | 1.7262 | 1.5108 | 1.6647 | 1.6647 | -0.061 (-3.51%) | 641,362 |
23 Jan 2022 | USD | 1.8128 | 1.901 | 1.6559 | 1.7253 | 1.7253 | -0.087 (-4.78%) | 656,218 |
22 Jan 2022 | USD | 1.8674 | 2.0477 | 1.8071 | 1.8119 | 1.8119 | -0.052 (-2.80%) | 806,139 |
21 Jan 2022 | USD | 2.2014 | 2.2014 | 1.8514 | 1.864 | 1.864 | -0.341 (-15.46%) | 678,809 |
20 Jan 2022 | USD | 2.1772 | 2.4846 | 2.1772 | 2.2049 | 2.2049 | +0.029 (+1.32%) | 580,351 |
19 Jan 2022 | USD | 2.3411 | 2.375 | 2.1695 | 2.1762 | 2.1762 | -0.165 (-7.06%) | 761,716 |
18 Jan 2022 | USD | 2.4824 | 2.554 | 2.2697 | 2.3414 | 2.3414 | -0.142 (-5.71%) | 867,551 |
17 Jan 2022 | USD | 2.7184 | 2.7184 | 2.4623 | 2.4833 | 2.4833 | -0.235 (-8.65%) | 944,353 |
16 Jan 2022 | USD | 2.6959 | 2.8042 | 2.6603 | 2.7183 | 2.7183 | +0.022 (+0.83%) | 1,041,879 |