Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | USD | 1.07 | 1.12 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 161,900 |
3 Mar 2022 | USD | 1.17 | 1.19 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 186,000 |
2 Mar 2022 | USD | 1.18 | 1.19 | 1.1 | 1.15 | 1.15 | -0.01 (-0.86%) | 88,400 |
1 Mar 2022 | USD | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 238,000 |
28 Feb 2022 | USD | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 262,800 |
25 Feb 2022 | USD | 1.13 | 1.25 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 388,000 |
24 Feb 2022 | USD | 1.1 | 1.18 | 1.06 | 1.13 | 1.13 | -0.02 (-1.74%) | 492,600 |
23 Feb 2022 | USD | 1.24 | 1.26 | 1.11 | 1.15 | 1.15 | -0.09 (-7.26%) | 541,000 |
22 Feb 2022 | USD | 1.28 | 1.3 | 1.22 | 1.24 | 1.24 | -0.07 (-5.34%) | 342,600 |
18 Feb 2022 | USD | 1.38 | 1.4 | 1.27 | 1.31 | 1.31 | -0.07 (-5.07%) | 278,300 |
17 Feb 2022 | USD | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 320,700 |
16 Feb 2022 | USD | 1.49 | 1.53 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 260,000 |
15 Feb 2022 | USD | 1.49 | 1.52 | 1.41 | 1.45 | 1.45 | -0.03 (-2.03%) | 808,700 |
14 Feb 2022 | USD | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 342,000 |
11 Feb 2022 | USD | 1.66 | 1.7 | 1.5 | 1.53 | 1.53 | -0.14 (-8.38%) | 329,900 |
10 Feb 2022 | USD | 1.71 | 1.8 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 733,800 |
9 Feb 2022 | USD | 1.71 | 1.74 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 562,900 |
8 Feb 2022 | USD | 1.74 | 1.76 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 170,300 |
7 Feb 2022 | USD | 1.8 | 1.87 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 190,800 |
4 Feb 2022 | USD | 1.77 | 1.86 | 1.75 | 1.81 | 1.81 | +0.02 (+1.12%) | 173,100 |
3 Feb 2022 | USD | 1.82 | 1.86 | 1.77 | 1.79 | 1.79 | -0.08 (-4.28%) | 165,100 |
2 Feb 2022 | USD | 2.03 | 2.09 | 1.85 | 1.87 | 1.87 | -0.13 (-6.50%) | 114,500 |
1 Feb 2022 | USD | 2.04 | 2.1 | 1.98 | 2 | 2 | 0.0 (0.0%) | 317,700 |
31 Jan 2022 | USD | 1.96 | 2.06 | 1.87 | 2 | 2 | +0.03 (+1.52%) | 175,800 |
28 Jan 2022 | USD | 1.89 | 1.97 | 1.75 | 1.97 | 1.97 | +0.08 (+4.23%) | 130,800 |
27 Jan 2022 | USD | 2.03 | 2.05 | 1.87 | 1.89 | 1.89 | -0.13 (-6.44%) | 159,300 |
26 Jan 2022 | USD | 2.11 | 2.23 | 1.99 | 2.02 | 2.02 | -0.08 (-3.81%) | 116,600 |
25 Jan 2022 | USD | 2.12 | 2.21 | 2.05 | 2.1 | 2.1 | -0.08 (-3.67%) | 120,028 |
24 Jan 2022 | USD | 2.09 | 2.18 | 1.93 | 2.18 | 2.18 | +0.04 (+1.87%) | 262,893 |
21 Jan 2022 | USD | 2.12 | 2.17 | 2.06 | 2.14 | 2.14 | -0.05 (-2.28%) | 122,100 |