Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.15 | 1.27 | 1.14 | 1.18 | 283.2 | 0.0 (0.0%) | 1,985,100 |
9 Feb 2022 | USD | 1.11 | 1.21 | 1.11 | 1.18 | 283.2 | +0.07 (+6.31%) | 2,568,000 |
8 Feb 2022 | USD | 1.11 | 1.15 | 1.08 | 1.11 | 266.4 | -0.01 (-0.89%) | 1,648,300 |
7 Feb 2022 | USD | 1.08 | 1.15 | 1.08 | 1.12 | 268.8 | +0.04 (+3.70%) | 1,231,900 |
4 Feb 2022 | USD | 1.05 | 1.11 | 1.03 | 1.08 | 259.2 | +0.02 (+1.89%) | 1,022,500 |
3 Feb 2022 | USD | 1.12 | 1.12 | 1.03 | 1.06 | 254.4 | -0.08 (-7.02%) | 2,269,800 |
2 Feb 2022 | USD | 1.18 | 1.18 | 1.1 | 1.14 | 273.6 | -0.03 (-2.56%) | 2,736,200 |
1 Feb 2022 | USD | 1.15 | 1.23 | 1.09 | 1.17 | 280.8 | +0.03 (+2.63%) | 3,190,300 |
31 Jan 2022 | USD | 1.07 | 1.16 | 1.07 | 1.14 | 273.6 | +0.07 (+6.54%) | 1,961,300 |
28 Jan 2022 | USD | 1.03 | 1.09 | 1 | 1.07 | 256.8 | +0.01 (+0.94%) | 1,838,300 |
27 Jan 2022 | USD | 1.16 | 1.19 | 1.04 | 1.06 | 254.4 | -0.08 (-7.02%) | 2,056,900 |
26 Jan 2022 | USD | 1.28 | 1.31 | 1.12 | 1.14 | 273.6 | -0.04 (-3.39%) | 2,496,700 |
25 Jan 2022 | USD | 1.15 | 1.22 | 1.15 | 1.18 | 283.2 | -0.02 (-1.67%) | 1,471,537 |
24 Jan 2022 | USD | 1.117 | 1.2 | 1.04 | 1.2 | 288 | +0.02 (+1.69%) | 2,559,127 |
21 Jan 2022 | USD | 1.22 | 1.24 | 1.15 | 1.18 | 283.2 | -0.07 (-5.60%) | 2,776,300 |
20 Jan 2022 | USD | 1.31 | 1.36 | 1.24 | 1.25 | 300 | -0.05 (-3.85%) | 1,842,200 |
19 Jan 2022 | USD | 1.36 | 1.37 | 1.28 | 1.3 | 312 | -0.04 (-2.99%) | 1,076,000 |
18 Jan 2022 | USD | 1.38 | 1.41 | 1.33 | 1.34 | 321.6 | -0.07 (-4.96%) | 1,087,100 |
14 Jan 2022 | USD | 1.38 | 1.43 | 1.35 | 1.41 | 338.4 | +0.01 (+0.71%) | 1,587,000 |
13 Jan 2022 | USD | 1.45 | 1.47 | 1.39 | 1.4 | 336 | -0.06 (-4.11%) | 1,718,900 |
12 Jan 2022 | USD | 1.53 | 1.54 | 1.45 | 1.46 | 350.4 | -0.04 (-2.67%) | 937,500 |
11 Jan 2022 | USD | 1.46 | 1.58 | 1.45 | 1.5 | 360 | +0.04 (+2.74%) | 1,574,800 |
10 Jan 2022 | USD | 1.44 | 1.48 | 1.4 | 1.46 | 350.4 | -0.01 (-0.68%) | 1,389,100 |
7 Jan 2022 | USD | 1.49 | 1.5 | 1.41 | 1.47 | 352.8 | -0.01 (-0.68%) | 1,854,500 |
6 Jan 2022 | USD | 1.55 | 1.58 | 1.47 | 1.48 | 355.2 | -0.08 (-5.13%) | 3,780,200 |
5 Jan 2022 | USD | 1.69 | 1.7 | 1.55 | 1.56 | 374.4 | -0.12 (-7.14%) | 3,691,500 |
4 Jan 2022 | USD | 1.71 | 1.72 | 1.65 | 1.68 | 403.2 | -0.03 (-1.75%) | 1,803,600 |
3 Jan 2022 | USD | 1.62 | 1.73 | 1.61 | 1.71 | 410.4 | +0.08 (+4.91%) | 1,748,700 |
31 Dec 2021 | USD | 1.62 | 1.7 | 1.6 | 1.63 | 391.2 | 0.0 (0.0%) | 2,568,200 |
30 Dec 2021 | USD | 1.65 | 1.68 | 1.61 | 1.63 | 391.2 | -0.04 (-2.40%) | 2,584,400 |