Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | +0.04 (+3.10%) | 53,100 |
16 Feb 2022 | USD | 1.3 | 1.34 | 1.25 | 1.29 | 1.29 | -0.04 (-3.01%) | 68,700 |
15 Feb 2022 | USD | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | +0.08 (+6.40%) | 91,500 |
14 Feb 2022 | USD | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -0.095 (-7.06%) | 142,200 |
11 Feb 2022 | USD | 1.26 | 1.35 | 1.23 | 1.345 | 1.345 | -0.19 (-12.38%) | 291,400 |
10 Feb 2022 | USD | 1.36 | 1.62 | 1.32 | 1.535 | 1.535 | +0.175 (+12.87%) | 460,900 |
9 Feb 2022 | USD | 1.4 | 1.4 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 104,400 |
8 Feb 2022 | USD | 1.34 | 1.39 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 118,700 |
7 Feb 2022 | USD | 1.32 | 1.41 | 1.3 | 1.34 | 1.34 | -0.07 (-4.96%) | 206,700 |
4 Feb 2022 | USD | 1.28 | 1.43 | 1.28 | 1.41 | 1.41 | +0.11 (+8.46%) | 102,600 |
3 Feb 2022 | USD | 1.35 | 1.39 | 1.22 | 1.3 | 1.3 | -0.06 (-4.41%) | 135,300 |
2 Feb 2022 | USD | 1.36 | 1.4 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 157,700 |
1 Feb 2022 | USD | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | +0.08 (+6.25%) | 118,800 |
31 Jan 2022 | USD | 1.26 | 1.37 | 1.2 | 1.28 | 1.28 | +0.01 (+0.79%) | 246,900 |
28 Jan 2022 | USD | 1.32 | 1.375 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 447,500 |
27 Jan 2022 | USD | 1.99 | 2.219 | 1.2 | 1.3 | 1.3 | -0.7 (-35%) | 1,306,000 |
26 Jan 2022 | USD | 2.38 | 2.42 | 1.95 | 2 | 2 | -0.35 (-14.89%) | 203,400 |
25 Jan 2022 | USD | 2.34 | 2.43 | 2.31 | 2.35 | 2.35 | -0.09 (-3.69%) | 106,324 |
24 Jan 2022 | USD | 2.61 | 2.61 | 2.29 | 2.44 | 2.44 | -0.15 (-5.79%) | 213,142 |
21 Jan 2022 | USD | 2.77 | 2.858 | 2.58 | 2.59 | 2.59 | -0.19 (-6.83%) | 168,300 |
20 Jan 2022 | USD | 2.82 | 2.91 | 2.72 | 2.78 | 2.78 | -0.02 (-0.71%) | 185,000 |
19 Jan 2022 | USD | 2.9 | 2.99 | 2.72 | 2.8 | 2.8 | +0.12 (+4.48%) | 409,000 |
18 Jan 2022 | USD | 2.631 | 2.77 | 2.59 | 2.68 | 2.68 | +0.01 (+0.37%) | 180,600 |
14 Jan 2022 | USD | 2.81 | 2.81 | 2.6 | 2.67 | 2.67 | -0.01 (-0.37%) | 191,700 |
13 Jan 2022 | USD | 3.16 | 3.204 | 2.62 | 2.68 | 2.68 | -0.42 (-13.55%) | 434,900 |
12 Jan 2022 | USD | 3.17 | 3.47 | 2.82 | 3.1 | 3.1 | +0.04 (+1.31%) | 1,589,800 |
11 Jan 2022 | USD | 2.9 | 3.14 | 2.9 | 3.06 | 3.06 | +0.14 (+4.79%) | 186,600 |
10 Jan 2022 | USD | 2.95 | 2.97 | 2.51 | 2.92 | 2.92 | -0.08 (-2.67%) | 432,800 |
7 Jan 2022 | USD | 3.365 | 3.51 | 2.995 | 3 | 3 | -0.51 (-14.53%) | 288,600 |
6 Jan 2022 | USD | 3.94 | 3.94 | 3.47 | 3.51 | 3.51 | -0.4 (-10.23%) | 366,700 |