Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 1.5062 | 1.5407 | 1.396 | 1.4937 | 1.4937 | -0.004 (-0.27%) | 71,937 |
1 Feb 2022 | USD | 1.4961 | 1.5362 | 1.4552 | 1.4978 | 1.4978 | -0.017 (-1.15%) | 69,609 |
31 Jan 2022 | USD | 1.4988 | 1.5603 | 1.4151 | 1.5152 | 1.5152 | +0.013 (+0.87%) | 70,267 |
30 Jan 2022 | USD | 1.4898 | 1.5279 | 1.4338 | 1.5022 | 1.5022 | +0.001 (+0.03%) | 68,319 |
29 Jan 2022 | USD | 1.5026 | 1.5388 | 1.458 | 1.5017 | 1.5017 | -0.008 (-0.56%) | 71,390 |
28 Jan 2022 | USD | 1.507 | 1.5456 | 1.4386 | 1.5101 | 1.5101 | +0.02 (+1.36%) | 72,696 |
27 Jan 2022 | USD | 1.5035 | 1.5532 | 1.4094 | 1.4898 | 1.4898 | -0.001 (-0.07%) | 73,407 |
26 Jan 2022 | USD | 1.501 | 1.5436 | 1.3374 | 1.4908 | 1.4908 | -0.017 (-1.11%) | 73,732 |
25 Jan 2022 | USD | 1.5021 | 1.5552 | 1.4359 | 1.5076 | 1.5076 | +0.003 (+0.18%) | 70,402 |
24 Jan 2022 | USD | 1.4838 | 1.5369 | 1.3884 | 1.5049 | 1.5049 | -0.003 (-0.21%) | 75,624 |
23 Jan 2022 | USD | 1.4864 | 1.5397 | 1.4374 | 1.508 | 1.508 | -0.002 (-0.13%) | 68,865 |
22 Jan 2022 | USD | 1.4959 | 1.5486 | 1.413 | 1.51 | 1.51 | +0.06 (+4.16%) | 77,697 |
21 Jan 2022 | USD | 1.5052 | 1.5402 | 1.4223 | 1.4497 | 1.4497 | -0.044 (-2.97%) | 73,402 |
20 Jan 2022 | USD | 1.5249 | 1.5759 | 1.4561 | 1.494 | 1.494 | +0.041 (+2.81%) | 77,712 |
19 Jan 2022 | USD | 1.5118 | 1.526 | 1.4445 | 1.4531 | 1.4531 | -0.054 (-3.58%) | 74,086 |
18 Jan 2022 | USD | 1.4806 | 1.5611 | 1.4319 | 1.5071 | 1.5071 | +0.018 (+1.23%) | 77,462 |
17 Jan 2022 | USD | 1.5032 | 1.5369 | 1.4016 | 1.4888 | 1.4888 | -0.009 (-0.61%) | 79,135 |
16 Jan 2022 | USD | 1.4974 | 1.5268 | 1.428 | 1.498 | 1.498 | +0.004 (+0.27%) | 77,539 |
15 Jan 2022 | USD | 1.4844 | 1.5358 | 1.4491 | 1.4939 | 1.4939 | -0.006 (-0.38%) | 74,779 |
14 Jan 2022 | USD | 1.5131 | 1.5332 | 1.4356 | 1.4996 | 1.4996 | +0.016 (+1.09%) | 77,397 |
13 Jan 2022 | USD | 1.4935 | 1.5457 | 1.4349 | 1.4835 | 1.4835 | -0.021 (-1.42%) | 79,103 |
12 Jan 2022 | USD | 1.5078 | 1.5357 | 1.4287 | 1.5048 | 1.5048 | +0.009 (+0.62%) | 79,372 |
11 Jan 2022 | USD | 1.5068 | 1.5249 | 1.4567 | 1.4955 | 1.4955 | -0.013 (-0.85%) | 77,545 |
10 Jan 2022 | USD | 1.4925 | 1.5413 | 1.4535 | 1.5083 | 1.5083 | +0.018 (+1.23%) | 26,830 |
3 Jan 2022 | USD | 1.4997 | 1.5271 | 1.4762 | 1.4899 | 1.4899 | -0.005 (-0.31%) | 78,460 |
2 Jan 2022 | USD | 1.4872 | 1.5144 | 1.4594 | 1.4945 | 1.4945 | -0.014 (-0.94%) | 79,935 |
1 Jan 2022 | USD | 1.4953 | 1.5234 | 1.4429 | 1.5087 | 1.5087 | +0.002 (+0.10%) | 86,948 |
31 Dec 2021 | USD | 1.4933 | 1.5194 | 1.4387 | 1.5072 | 1.5072 | +0.018 (+1.19%) | 84,661 |
30 Dec 2021 | USD | 1.4524 | 1.5493 | 1.4462 | 1.4895 | 1.4895 | +0.036 (+2.48%) | 82,527 |
29 Dec 2021 | USD | 1.5101 | 1.525 | 1.4431 | 1.4535 | 1.4535 | -0.061 (-4.05%) | 88,051 |