Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -0.05 (-3.57%) | 2,700 |
10 Feb 2022 | USD | 1.6 | 1.6 | 1.4 | 1.4 | 1.4 | -0.2 (-12.50%) | 12,700 |
9 Feb 2022 | USD | 1.5052 | 1.6 | 1.3971 | 1.6 | 1.6 | +0.12 (+8.14%) | 2,875 |
8 Feb 2022 | USD | 1.4721 | 1.51 | 1.4721 | 1.4795 | 1.4795 | +0.059 (+4.19%) | 12,250 |
7 Feb 2022 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 4,112 |
4 Feb 2022 | USD | 1.4016 | 1.4532 | 1.36 | 1.45 | 1.45 | +0.109 (+8.13%) | 2,240 |
3 Feb 2022 | USD | 1.58 | 1.58 | 1.25 | 1.341 | 1.341 | -0.259 (-16.19%) | 2,706 |
2 Feb 2022 | USD | 1.52 | 1.6 | 1.25 | 1.6 | 1.6 | 0.0 (0.0%) | 12,210 |
1 Feb 2022 | USD | 1.45 | 1.72 | 1.28 | 1.6 | 1.6 | +0.333 (+26.25%) | 31,725 |
31 Jan 2022 | USD | 1.29 | 1.3 | 0.82 | 1.2673 | 1.2673 | +0.031 (+2.53%) | 21,104 |
28 Jan 2022 | USD | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | -0.024 (-1.90%) | 500 |
27 Jan 2022 | USD | 1.28 | 1.28 | 1.18 | 1.26 | 1.26 | -0.04 (-3.08%) | 19,900 |
26 Jan 2022 | USD | 1.35 | 1.35 | 1.295 | 1.3 | 1.3 | +0.01 (+0.78%) | 8,013 |
25 Jan 2022 | USD | 1.46 | 1.46 | 1.29 | 1.29 | 1.29 | -0.07 (-5.15%) | 18,110 |
24 Jan 2022 | USD | 1.39 | 1.39 | 1.3 | 1.36 | 1.36 | -0.1 (-6.85%) | 42,618 |
21 Jan 2022 | USD | 1.3707 | 1.46 | 1.3707 | 1.46 | 1.46 | +0.078 (+5.67%) | 6,575 |
20 Jan 2022 | USD | 1.3308 | 1.4 | 1.3308 | 1.3817 | 1.3817 | +0.092 (+7.11%) | 12,415 |
19 Jan 2022 | USD | 1.3366 | 1.3366 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 19,544 |
18 Jan 2022 | USD | 1.3973 | 1.3974 | 1.3 | 1.35 | 1.35 | -0.15 (-10%) | 5,700 |
14 Jan 2022 | USD | 1.29 | 1.6175 | 1.25 | 1.5 | 1.5 | 0.0 (0.0%) | 2,993 |
13 Jan 2022 | USD | 1.27 | 1.5 | 1.22 | 1.5 | 1.5 | +0.2 (+15.38%) | 6,585 |
12 Jan 2022 | USD | 1.2855 | 1.35 | 1.2855 | 1.3 | 1.3 | -0.12 (-8.45%) | 37,005 |
11 Jan 2022 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
10 Jan 2022 | USD | 1.73 | 1.73 | 1.2487 | 1.42 | 1.42 | +0.12 (+9.23%) | 5,673 |
7 Jan 2022 | USD | 1.2567 | 1.3033 | 1.2567 | 1.3 | 1.3 | +0.042 (+3.30%) | 9,602 |
6 Jan 2022 | USD | 1.2585 | 1.2585 | 1.2585 | 1.2585 | 1.2585 | 0.0 (0.0%) | 0 |
5 Jan 2022 | USD | 1.4391 | 1.4391 | 1.2585 | 1.2585 | 1.2585 | -0.162 (-11.40%) | 6,766 |
4 Jan 2022 | USD | 1.38 | 1.44 | 1.38 | 1.4204 | 1.4204 | +0.06 (+4.44%) | 17,354 |
3 Jan 2022 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 300 |
31 Dec 2021 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | +0.04 (+3.03%) | 45,687 |