Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.41 | 1.46 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 854,100 |
9 Feb 2022 | USD | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | +0.06 (+4.32%) | 605,400 |
8 Feb 2022 | USD | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 652,300 |
7 Feb 2022 | USD | 1.4 | 1.419 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 649,500 |
4 Feb 2022 | USD | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | +0.05 (+3.62%) | 633,100 |
3 Feb 2022 | USD | 1.43 | 1.44 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 701,000 |
2 Feb 2022 | USD | 1.5 | 1.5 | 1.39 | 1.43 | 1.43 | -0.1 (-6.54%) | 1,897,500 |
1 Feb 2022 | USD | 1.59 | 1.64 | 1.46 | 1.53 | 1.53 | 0.0 (0.0%) | 7,921,700 |
31 Jan 2022 | USD | 1.44 | 1.58 | 1.44 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,227,900 |
28 Jan 2022 | USD | 1.55 | 1.58 | 1.51 | 1.57 | 1.57 | +0.04 (+2.61%) | 403,400 |
27 Jan 2022 | USD | 1.56 | 1.62 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 551,600 |
26 Jan 2022 | USD | 1.58 | 1.68 | 1.54 | 1.55 | 1.55 | +0.07 (+4.73%) | 914,500 |
25 Jan 2022 | USD | 1.51 | 1.535 | 1.41 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,112,765 |
24 Jan 2022 | USD | 1.64 | 1.64 | 1.44 | 1.5 | 1.5 | -0.19 (-11.24%) | 1,755,021 |
21 Jan 2022 | USD | 1.78 | 1.82 | 1.65 | 1.69 | 1.69 | -0.1 (-5.59%) | 834,300 |
20 Jan 2022 | USD | 1.79 | 1.88 | 1.77 | 1.79 | 1.79 | -0.04 (-2.19%) | 462,600 |
19 Jan 2022 | USD | 1.802 | 1.86 | 1.77 | 1.83 | 1.83 | +0.07 (+3.98%) | 499,200 |
18 Jan 2022 | USD | 1.89 | 1.9 | 1.75 | 1.76 | 1.76 | -0.16 (-8.33%) | 1,028,900 |
14 Jan 2022 | USD | 1.92 | 1.92 | 1.85 | 1.92 | 1.92 | +0.03 (+1.59%) | 710,500 |
13 Jan 2022 | USD | 1.98 | 1.99 | 1.86 | 1.89 | 1.89 | -0.05 (-2.58%) | 715,400 |
12 Jan 2022 | USD | 1.98 | 1.99 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 548,800 |
11 Jan 2022 | USD | 1.92 | 2.02 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 591,400 |
10 Jan 2022 | USD | 1.94 | 1.99 | 1.865 | 1.95 | 1.95 | +0.01 (+0.52%) | 942,600 |
7 Jan 2022 | USD | 2 | 2.01 | 1.94 | 1.94 | 1.94 | -0.06 (-3%) | 639,900 |
6 Jan 2022 | USD | 2.1 | 2.11 | 1.91 | 2 | 2 | -0.06 (-2.91%) | 4,030,800 |
5 Jan 2022 | USD | 2.2 | 2.2 | 2.04 | 2.06 | 2.06 | -0.07 (-3.29%) | 531,200 |
4 Jan 2022 | USD | 2.18 | 2.2 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 459,900 |
3 Jan 2022 | USD | 2.1 | 2.2 | 2.06 | 2.17 | 2.17 | +0.18 (+9.05%) | 924,900 |
31 Dec 2021 | USD | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 525,500 |
30 Dec 2021 | USD | 1.99 | 2.05 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 1,180,200 |