Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.05 | 1.07 | 1 | 1 | 15 | -0.05 (-4.76%) | 524,900 |
16 Feb 2022 | USD | 1.06 | 1.072 | 1.05 | 1.05 | 15.75 | -0.03 (-2.78%) | 658,600 |
15 Feb 2022 | USD | 1.07 | 1.11 | 1.07 | 1.08 | 16.2 | +0.02 (+1.89%) | 469,200 |
14 Feb 2022 | USD | 1.09 | 1.12 | 1.06 | 1.06 | 15.9 | -0.03 (-2.75%) | 504,400 |
11 Feb 2022 | USD | 1.12 | 1.15 | 1.085 | 1.09 | 16.35 | -0.06 (-5.22%) | 1,589,200 |
10 Feb 2022 | USD | 1.2 | 1.23 | 1.15 | 1.15 | 17.25 | -0.08 (-6.50%) | 645,100 |
9 Feb 2022 | USD | 1.13 | 1.32 | 1.11 | 1.23 | 18.45 | +0.11 (+9.82%) | 2,750,100 |
8 Feb 2022 | USD | 1.13 | 1.17 | 1.1 | 1.12 | 16.8 | -0.02 (-1.75%) | 870,000 |
7 Feb 2022 | USD | 1.16 | 1.185 | 1.11 | 1.14 | 17.1 | 0.0 (0.0%) | 600,600 |
4 Feb 2022 | USD | 1.12 | 1.16 | 1.11 | 1.14 | 17.1 | +0.01 (+0.88%) | 637,900 |
3 Feb 2022 | USD | 1.19 | 1.248 | 1.13 | 1.13 | 16.95 | -0.08 (-6.61%) | 1,198,700 |
2 Feb 2022 | USD | 1.29 | 1.3 | 1.2 | 1.21 | 18.15 | -0.08 (-6.20%) | 1,141,400 |
1 Feb 2022 | USD | 1.24 | 1.31 | 1.2 | 1.29 | 19.35 | +0.07 (+5.74%) | 481,700 |
31 Jan 2022 | USD | 1.14 | 1.26 | 1.14 | 1.22 | 18.3 | +0.06 (+5.17%) | 2,078,400 |
28 Jan 2022 | USD | 1.1 | 1.19 | 1.1 | 1.16 | 17.4 | +0.03 (+2.65%) | 2,708,800 |
27 Jan 2022 | USD | 1.25 | 1.25 | 1.12 | 1.13 | 16.95 | -0.08 (-6.61%) | 1,492,300 |
26 Jan 2022 | USD | 1.25 | 1.3 | 1.2 | 1.21 | 18.15 | -0.02 (-1.63%) | 1,018,300 |
25 Jan 2022 | USD | 1.31 | 1.37 | 1.23 | 1.23 | 18.45 | -0.13 (-9.56%) | 2,114,300 |
24 Jan 2022 | USD | 1.25 | 1.36 | 1.18 | 1.36 | 20.4 | +0.08 (+6.25%) | 1,877,500 |
21 Jan 2022 | USD | 1.31 | 1.375 | 1.28 | 1.28 | 19.2 | -0.06 (-4.48%) | 777,500 |
20 Jan 2022 | USD | 1.36 | 1.47 | 1.34 | 1.34 | 20.1 | -0.04 (-2.90%) | 1,968,400 |
19 Jan 2022 | USD | 1.46 | 1.47 | 1.34 | 1.38 | 20.7 | -0.1 (-6.76%) | 2,615,400 |
18 Jan 2022 | USD | 1.39 | 1.539 | 1.38 | 1.48 | 22.2 | +0.08 (+5.71%) | 1,807,300 |
14 Jan 2022 | USD | 1.4 | 1.41 | 1.35 | 1.4 | 21 | -0.01 (-0.71%) | 1,039,200 |
13 Jan 2022 | USD | 1.5 | 1.5 | 1.41 | 1.41 | 21.15 | -0.08 (-5.37%) | 1,177,100 |
12 Jan 2022 | USD | 1.57 | 1.59 | 1.48 | 1.49 | 22.35 | -0.07 (-4.49%) | 1,823,000 |
11 Jan 2022 | USD | 1.57 | 1.8 | 1.52 | 1.56 | 23.4 | +0.03 (+1.96%) | 2,405,400 |
10 Jan 2022 | USD | 1.58 | 1.58 | 1.48 | 1.53 | 22.95 | -0.05 (-3.16%) | 1,073,100 |
7 Jan 2022 | USD | 1.64 | 1.68 | 1.58 | 1.58 | 23.7 | -0.04 (-2.47%) | 500,900 |
6 Jan 2022 | USD | 1.66 | 1.68 | 1.55 | 1.62 | 24.3 | -0.02 (-1.22%) | 776,200 |