Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.4429 | 1.45 | 1.4429 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,405 |
9 Feb 2022 | USD | 1.48 | 1.52 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 14,745 |
8 Feb 2022 | USD | 1.4404 | 1.54 | 1.43 | 1.48 | 1.48 | -0.059 (-3.80%) | 39,588 |
7 Feb 2022 | USD | 1.57 | 1.57 | 1.53 | 1.5385 | 1.5385 | +0.118 (+8.35%) | 2,670 |
4 Feb 2022 | USD | 1.41 | 1.43 | 1.3943 | 1.42 | 1.42 | -0.01 (-0.70%) | 8,610 |
3 Feb 2022 | USD | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | -0.12 (-7.74%) | 13,000 |
2 Feb 2022 | USD | 1.5679 | 1.57 | 1.5487 | 1.55 | 1.55 | -0.075 (-4.62%) | 3,652 |
1 Feb 2022 | USD | 1.61 | 1.64 | 1.6 | 1.625 | 1.625 | +0.055 (+3.50%) | 5,494 |
31 Jan 2022 | USD | 1.4747 | 1.59 | 1.4747 | 1.57 | 1.57 | +0.114 (+7.85%) | 7,843 |
28 Jan 2022 | USD | 1.3936 | 1.4557 | 1.38 | 1.4557 | 1.4557 | +0.09 (+6.63%) | 29,951 |
27 Jan 2022 | USD | 1.3843 | 1.42 | 1.2201 | 1.3652 | 1.3652 | -0.049 (-3.49%) | 101,635 |
26 Jan 2022 | USD | 1.3638 | 1.53 | 1.347 | 1.4145 | 1.4145 | +0.065 (+4.78%) | 99,301 |
25 Jan 2022 | USD | 1.42 | 1.42 | 1.3495 | 1.35 | 1.35 | -0.06 (-4.26%) | 55,519 |
24 Jan 2022 | USD | 1.5496 | 1.5496 | 1.37 | 1.41 | 1.41 | -0.17 (-10.76%) | 43,102 |
21 Jan 2022 | USD | 1.6989 | 1.6989 | 1.51 | 1.58 | 1.58 | -0.15 (-8.67%) | 93,455 |
20 Jan 2022 | USD | 1.71 | 1.747 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 8,266 |
19 Jan 2022 | USD | 1.6725 | 1.738 | 1.6622 | 1.73 | 1.73 | +0.04 (+2.37%) | 12,796 |
18 Jan 2022 | USD | 1.8206 | 1.87 | 1.6854 | 1.69 | 1.69 | -0.25 (-12.89%) | 37,595 |
14 Jan 2022 | USD | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | +0.05 (+2.65%) | 37,617 |
13 Jan 2022 | USD | 2.0468 | 2.0468 | 1.89 | 1.89 | 1.89 | -0.14 (-6.90%) | 13,710 |
12 Jan 2022 | USD | 1.917 | 2.065 | 1.917 | 2.03 | 2.03 | +0.04 (+2.01%) | 36,726 |
11 Jan 2022 | USD | 1.83 | 1.99 | 1.8268 | 1.99 | 1.99 | +0.16 (+8.77%) | 37,520 |
10 Jan 2022 | USD | 1.83 | 1.86 | 1.748 | 1.8296 | 1.8296 | +0.01 (+0.53%) | 17,941 |
7 Jan 2022 | USD | 1.8573 | 2.06 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 32,526 |
6 Jan 2022 | USD | 1.8 | 1.8725 | 1.7797 | 1.87 | 1.87 | +0.03 (+1.63%) | 28,644 |
5 Jan 2022 | USD | 1.8971 | 1.92 | 1.81 | 1.84 | 1.84 | -0.07 (-3.66%) | 56,275 |
4 Jan 2022 | USD | 2.0679 | 2.0679 | 1.8729 | 1.91 | 1.91 | -0.09 (-4.50%) | 40,520 |
3 Jan 2022 | USD | 1.92 | 2.15 | 1.914 | 2 | 2 | +0.116 (+6.18%) | 47,594 |
31 Dec 2021 | USD | 1.8357 | 1.98 | 1.8305 | 1.8836 | 1.8836 | +0.084 (+4.64%) | 44,356 |
30 Dec 2021 | USD | 1.785 | 1.8 | 1.745 | 1.8 | 1.8 | +0.03 (+1.69%) | 24,601 |