Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.95 | 1.98 | 1.88 | 1.935 | 1.935 | -0.035 (-1.78%) | 30,900 |
2 Feb 2022 | USD | 1.959 | 1.97 | 1.9 | 1.97 | 1.97 | -0.05 (-2.48%) | 67,400 |
1 Feb 2022 | USD | 1.93 | 2.04 | 1.93 | 2.02 | 2.02 | +0.06 (+3.06%) | 32,200 |
31 Jan 2022 | USD | 1.85 | 2 | 1.85 | 1.96 | 1.96 | +0.07 (+3.70%) | 39,900 |
28 Jan 2022 | USD | 1.92 | 1.951 | 1.8 | 1.89 | 1.89 | -0.06 (-3.08%) | 36,500 |
27 Jan 2022 | USD | 2.04 | 2.05 | 1.897 | 1.95 | 1.95 | -0.08 (-3.94%) | 25,200 |
26 Jan 2022 | USD | 1.93 | 2.04 | 1.93 | 2.03 | 2.03 | +0.09 (+4.64%) | 50,000 |
25 Jan 2022 | USD | 1.85 | 2 | 1.8393 | 1.94 | 1.94 | +0.04 (+2.11%) | 44,632 |
24 Jan 2022 | USD | 1.86 | 1.9 | 1.7681 | 1.9 | 1.9 | +0.02 (+1.06%) | 69,261 |
21 Jan 2022 | USD | 1.96 | 2.004 | 1.87 | 1.88 | 1.88 | -0.12 (-6%) | 96,300 |
20 Jan 2022 | USD | 2.08 | 2.13 | 2 | 2 | 2 | -0.09 (-4.31%) | 53,000 |
19 Jan 2022 | USD | 2.08 | 2.1 | 2.04 | 2.09 | 2.09 | +0.02 (+0.97%) | 19,200 |
18 Jan 2022 | USD | 2.04 | 2.1 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 29,700 |
14 Jan 2022 | USD | 2.08 | 2.12 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 56,600 |
13 Jan 2022 | USD | 2.09 | 2.15 | 2.05 | 2.08 | 2.08 | -0.04 (-1.89%) | 53,900 |
12 Jan 2022 | USD | 2.16 | 2.23 | 2.08 | 2.12 | 2.12 | -0.02 (-0.93%) | 51,600 |
11 Jan 2022 | USD | 2.03 | 2.22 | 2.03 | 2.14 | 2.14 | +0.11 (+5.42%) | 83,600 |
10 Jan 2022 | USD | 1.95 | 2.07 | 1.938 | 2.03 | 2.03 | -0.01 (-0.49%) | 48,900 |
7 Jan 2022 | USD | 2.01 | 2.06 | 2.005 | 2.04 | 2.04 | +0.02 (+0.99%) | 13,200 |
6 Jan 2022 | USD | 2.01 | 2.08 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 45,900 |
5 Jan 2022 | USD | 2.12 | 2.12 | 2 | 2 | 2 | -0.09 (-4.31%) | 86,000 |
4 Jan 2022 | USD | 1.92 | 2.13 | 1.92 | 2.09 | 2.09 | +0.19 (+10%) | 134,000 |
3 Jan 2022 | USD | 1.79 | 1.92 | 1.79 | 1.9 | 1.9 | +0.12 (+6.74%) | 50,700 |
31 Dec 2021 | USD | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 103,000 |
30 Dec 2021 | USD | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 75,500 |
29 Dec 2021 | USD | 1.76 | 1.8 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 79,500 |
28 Dec 2021 | USD | 1.75 | 1.8 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 122,400 |
27 Dec 2021 | USD | 1.8 | 1.85 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 163,300 |
23 Dec 2021 | USD | 1.88 | 1.89 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 78,900 |
22 Dec 2021 | USD | 1.76 | 1.87 | 1.76 | 1.83 | 1.83 | +0.04 (+2.23%) | 70,000 |