Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | USD | 1.586 | 1.65 | 1.586 | 1.63 | 1.63 | +0.03 (+1.88%) | 30,800 |
24 Feb 2022 | USD | 1.52 | 1.62 | 1.52 | 1.6 | 1.6 | +0.05 (+3.23%) | 65,600 |
23 Feb 2022 | USD | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 44,200 |
22 Feb 2022 | USD | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 75,600 |
18 Feb 2022 | USD | 1.67 | 1.71 | 1.58 | 1.6 | 1.6 | -0.07 (-4.19%) | 146,600 |
17 Feb 2022 | USD | 1.701 | 1.75 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 46,200 |
16 Feb 2022 | USD | 1.697 | 1.76 | 1.697 | 1.72 | 1.72 | -0.03 (-1.71%) | 27,000 |
15 Feb 2022 | USD | 1.77 | 1.8 | 1.69 | 1.75 | 1.75 | 0.0 (0.0%) | 73,700 |
14 Feb 2022 | USD | 1.75 | 1.83 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 101,300 |
11 Feb 2022 | USD | 1.668 | 1.76 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 268,000 |
10 Feb 2022 | USD | 1.7 | 1.75 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 150,700 |
9 Feb 2022 | USD | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | +0.08 (+4.88%) | 39,400 |
8 Feb 2022 | USD | 1.56 | 1.67 | 1.53 | 1.64 | 1.64 | +0.08 (+5.13%) | 307,700 |
7 Feb 2022 | USD | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 62,000 |
4 Feb 2022 | USD | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | +0.03 (+1.95%) | 174,500 |
3 Feb 2022 | USD | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 171,900 |
2 Feb 2022 | USD | 1.56 | 1.57 | 1.49 | 1.56 | 1.56 | +0.01 (+0.65%) | 129,700 |
1 Feb 2022 | USD | 1.6 | 1.645 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 74,000 |
31 Jan 2022 | USD | 1.47 | 1.58 | 1.42 | 1.54 | 1.54 | +0.07 (+4.76%) | 113,600 |
28 Jan 2022 | USD | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | -0.03 (-2%) | 203,500 |
27 Jan 2022 | USD | 1.5 | 1.58 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 160,300 |
26 Jan 2022 | USD | 1.58 | 1.59 | 1.525 | 1.53 | 1.53 | -0.03 (-1.92%) | 122,000 |
25 Jan 2022 | USD | 1.57 | 1.58 | 1.5 | 1.56 | 1.56 | +0.01 (+0.65%) | 160,141 |
24 Jan 2022 | USD | 1.59 | 1.62 | 1.5 | 1.55 | 1.55 | -0.08 (-4.91%) | 245,111 |
21 Jan 2022 | USD | 1.678 | 1.678 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 91,000 |
20 Jan 2022 | USD | 1.7 | 1.71 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 73,600 |
19 Jan 2022 | USD | 1.64 | 1.7 | 1.61 | 1.68 | 1.68 | +0.03 (+1.82%) | 59,600 |
18 Jan 2022 | USD | 1.68 | 1.69 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 71,558 |
14 Jan 2022 | USD | 1.64 | 1.66 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 96,600 |
13 Jan 2022 | USD | 1.76 | 1.78 | 1.65 | 1.65 | 1.65 | -0.14 (-7.82%) | 182,800 |