Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.48 | 1.49 | 1.26 | 1.3 | 1.3 | -0.18 (-12.16%) | 87,682 |
2 Feb 2022 | USD | 1.48 | 1.48 | 1.34 | 1.48 | 1.48 | 0.0 (0.0%) | 112,426 |
1 Feb 2022 | USD | 1.22 | 1.49 | 1.22 | 1.48 | 1.48 | +0.27 (+22.31%) | 331,877 |
31 Jan 2022 | USD | 1.1 | 1.29 | 1.1 | 1.21 | 1.21 | +0.14 (+13.08%) | 266,632 |
28 Jan 2022 | USD | 1.03 | 1.1 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 103,700 |
27 Jan 2022 | USD | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -0.05 (-4.63%) | 93,428 |
26 Jan 2022 | USD | 1.04 | 1.11 | 1 | 1.08 | 1.08 | +0.04 (+3.85%) | 85,249 |
25 Jan 2022 | USD | 1 | 1.08 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 92,578 |
24 Jan 2022 | USD | 1.054 | 1.1 | 0.92 | 1.03 | 1.03 | -0.06 (-5.50%) | 735,688 |
21 Jan 2022 | USD | 1.04 | 1.14 | 1.03 | 1.09 | 1.09 | +0.04 (+3.81%) | 104,048 |
20 Jan 2022 | USD | 1.045 | 1.12 | 1.04 | 1.05 | 1.05 | +0.03 (+2.94%) | 274,028 |
19 Jan 2022 | USD | 1.12 | 1.24 | 0.96 | 1.02 | 1.02 | -0.1 (-8.93%) | 3,797,508 |
18 Jan 2022 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
14 Jan 2022 | USD | 1.16 | 1.2 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 716,440 |
13 Jan 2022 | USD | 1.16 | 1.209 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 308,700 |
12 Jan 2022 | USD | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 570,100 |
11 Jan 2022 | USD | 1.24 | 1.35 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 925,000 |
10 Jan 2022 | USD | 1.02 | 1.34 | 1.01 | 1.25 | 1.25 | +0.16 (+14.68%) | 2,310,300 |
7 Jan 2022 | USD | 0.85 | 1.18 | 0.85 | 1.09 | 1.09 | -0.22 (-16.79%) | 6,649,800 |
6 Jan 2022 | USD | 1.33 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 126,900 |
5 Jan 2022 | USD | 1.44 | 1.45 | 1.315 | 1.33 | 1.33 | -0.11 (-7.64%) | 235,100 |
4 Jan 2022 | USD | 1.45 | 1.5 | 1.415 | 1.44 | 1.44 | -0.02 (-1.37%) | 122,400 |
3 Jan 2022 | USD | 1.34 | 1.56 | 1.34 | 1.46 | 1.46 | +0.11 (+8.15%) | 266,400 |
31 Dec 2021 | USD | 1.38 | 1.42 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 325,100 |
30 Dec 2021 | USD | 1.34 | 1.43 | 1.31 | 1.38 | 1.38 | +0.03 (+2.22%) | 316,100 |
29 Dec 2021 | USD | 1.39 | 1.42 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 274,800 |
28 Dec 2021 | USD | 1.48 | 1.51 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 140,200 |
27 Dec 2021 | USD | 1.58 | 1.598 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 386,000 |
23 Dec 2021 | USD | 1.57 | 1.6 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 223,400 |
22 Dec 2021 | USD | 1.54 | 1.65 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 208,100 |