Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 1.06 | 1.15 | 1.04 | 1.13 | 1.13 | +0.05 (+4.63%) | 133,340 |
4 Feb 2022 | USD | 1.06 | 1.0964 | 1.01 | 1.08 | 1.08 | +0.04 (+3.85%) | 121,151 |
3 Feb 2022 | USD | 1.07 | 1.0769 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 93,516 |
2 Feb 2022 | USD | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 109,843 |
1 Feb 2022 | USD | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 109,275 |
31 Jan 2022 | USD | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | +0.09 (+8.33%) | 115,677 |
28 Jan 2022 | USD | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 142,624 |
27 Jan 2022 | USD | 1.15 | 1.16 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 224,144 |
26 Jan 2022 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 182,338 |
25 Jan 2022 | USD | 1.19 | 1.19 | 1.07 | 1.17 | 1.17 | +0.04 (+3.54%) | 434,511 |
24 Jan 2022 | USD | 1.18 | 1.2 | 1.05 | 1.13 | 1.13 | -0.07 (-5.83%) | 380,855 |
21 Jan 2022 | USD | 1.25 | 1.25 | 1.0692 | 1.2 | 1.2 | +0.11 (+10.09%) | 430,934 |
20 Jan 2022 | USD | 1.1 | 1.14 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 318,219 |
19 Jan 2022 | USD | 1.25 | 1.25 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 329,639 |
18 Jan 2022 | USD | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 296,522 |
14 Jan 2022 | USD | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 305,190 |
13 Jan 2022 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 147,300 |
12 Jan 2022 | USD | 1.12 | 1.16 | 1.1 | 1.16 | 1.16 | +0.02 (+1.75%) | 255,100 |
11 Jan 2022 | USD | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 405,700 |
10 Jan 2022 | USD | 1.05 | 1.21 | 1.01 | 1.15 | 1.15 | +0.12 (+11.65%) | 1,422,400 |
7 Jan 2022 | USD | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 181,800 |
6 Jan 2022 | USD | 1.05 | 1.1 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 370,600 |
5 Jan 2022 | USD | 1.1 | 1.11 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 407,800 |
4 Jan 2022 | USD | 1.15 | 1.16 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 187,700 |
3 Jan 2022 | USD | 1.11 | 1.15 | 1.09 | 1.14 | 1.14 | +0.06 (+5.56%) | 383,600 |
31 Dec 2021 | USD | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 386,700 |
30 Dec 2021 | USD | 1.1 | 1.13 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 426,800 |
29 Dec 2021 | USD | 1.08 | 1.13 | 1.02 | 1.12 | 1.12 | +0.06 (+5.66%) | 599,400 |
28 Dec 2021 | USD | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 969,000 |
27 Dec 2021 | USD | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -0.06 (-5.08%) | 921,400 |