Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 1.5 | 1.52 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 51,400 |
15 Feb 2022 | USD | 1.45 | 1.5 | 1.39 | 1.48 | 1.48 | +0.09 (+6.47%) | 21,600 |
14 Feb 2022 | USD | 1.43 | 1.5 | 1.34 | 1.39 | 1.39 | -0.03 (-2.11%) | 151,500 |
11 Feb 2022 | USD | 1.63 | 1.65 | 1.4 | 1.42 | 1.42 | -0.25 (-14.97%) | 157,100 |
10 Feb 2022 | USD | 1.73 | 1.74 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 35,800 |
9 Feb 2022 | USD | 1.7 | 1.78 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 70,300 |
8 Feb 2022 | USD | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 73,000 |
7 Feb 2022 | USD | 1.68 | 1.72 | 1.68 | 1.7 | 1.7 | +0.05 (+3.03%) | 78,600 |
4 Feb 2022 | USD | 1.63 | 1.69 | 1.62 | 1.65 | 1.65 | +0.05 (+3.13%) | 34,100 |
3 Feb 2022 | USD | 1.58 | 1.77 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 47,300 |
2 Feb 2022 | USD | 1.75 | 1.76 | 1.6 | 1.63 | 1.63 | -0.12 (-6.86%) | 103,900 |
1 Feb 2022 | USD | 1.64 | 1.75 | 1.63 | 1.75 | 1.75 | +0.19 (+12.18%) | 143,300 |
31 Jan 2022 | USD | 1.38 | 1.63 | 1.38 | 1.56 | 1.56 | +0.15 (+10.64%) | 134,000 |
28 Jan 2022 | USD | 1.36 | 1.43 | 1.32 | 1.41 | 1.41 | -0.02 (-1.40%) | 91,000 |
27 Jan 2022 | USD | 1.59 | 1.59 | 1.37 | 1.43 | 1.43 | -0.07 (-4.67%) | 92,300 |
26 Jan 2022 | USD | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | +0.02 (+1.35%) | 59,200 |
25 Jan 2022 | USD | 1.41 | 1.5 | 1.33 | 1.48 | 1.48 | +0.08 (+5.71%) | 118,230 |
24 Jan 2022 | USD | 1.38 | 1.43 | 1.28 | 1.4 | 1.4 | -0.05 (-3.45%) | 146,888 |
21 Jan 2022 | USD | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 118,800 |
20 Jan 2022 | USD | 1.65 | 1.65 | 1.48 | 1.5 | 1.5 | -0.16 (-9.64%) | 106,100 |
19 Jan 2022 | USD | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 87,100 |
18 Jan 2022 | USD | 1.61 | 1.75 | 1.6 | 1.73 | 1.73 | +0.13 (+8.13%) | 189,800 |
14 Jan 2022 | USD | 1.56 | 1.61 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 72,900 |
13 Jan 2022 | USD | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 63,200 |
12 Jan 2022 | USD | 1.5 | 1.55 | 1.46 | 1.52 | 1.52 | 0.0 (0.0%) | 58,000 |
11 Jan 2022 | USD | 1.42 | 1.56 | 1.4 | 1.52 | 1.52 | +0.09 (+6.29%) | 92,100 |
10 Jan 2022 | USD | 1.45 | 1.45 | 1.36 | 1.43 | 1.43 | +0.01 (+0.70%) | 89,800 |
7 Jan 2022 | USD | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 57,300 |
6 Jan 2022 | USD | 1.35 | 1.4 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 80,300 |
5 Jan 2022 | USD | 1.44 | 1.46 | 1.35 | 1.39 | 1.39 | -0.04 (-2.80%) | 117,600 |