Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.97 | 2.04 | 1.87 | 1.96 | 19.6 | +0.05 (+2.62%) | 10,400 |
9 Feb 2022 | USD | 1.92 | 1.99 | 1.85 | 1.91 | 19.1 | -0.02 (-1.04%) | 39,400 |
8 Feb 2022 | USD | 1.8 | 2.05 | 1.78 | 1.93 | 19.3 | +0.11 (+6.04%) | 63,300 |
7 Feb 2022 | USD | 1.82 | 1.83 | 1.73 | 1.82 | 18.2 | +0.02 (+1.11%) | 18,800 |
4 Feb 2022 | USD | 1.66 | 1.8 | 1.56 | 1.8 | 18 | +0.11 (+6.51%) | 46,000 |
3 Feb 2022 | USD | 1.65 | 1.72 | 1.59 | 1.69 | 16.9 | 0.0 (0.0%) | 14,900 |
2 Feb 2022 | USD | 1.64 | 1.7 | 1.59 | 1.69 | 16.9 | +0.03 (+1.81%) | 7,300 |
1 Feb 2022 | USD | 1.59 | 1.67 | 1.52 | 1.66 | 16.6 | +0.1 (+6.41%) | 11,400 |
31 Jan 2022 | USD | 1.48 | 1.58 | 1.48 | 1.56 | 15.6 | +0.07 (+4.70%) | 21,100 |
28 Jan 2022 | USD | 1.43 | 1.49 | 1.37 | 1.49 | 14.9 | +0.02 (+1.36%) | 15,700 |
27 Jan 2022 | USD | 1.49 | 1.5 | 1.4 | 1.47 | 14.7 | -0.03 (-2%) | 22,500 |
26 Jan 2022 | USD | 1.55 | 1.59 | 1.5 | 1.5 | 15 | -0.06 (-3.85%) | 18,000 |
25 Jan 2022 | USD | 1.58 | 1.58 | 1.5001 | 1.56 | 15.6 | -0.03 (-1.89%) | 7,792 |
24 Jan 2022 | USD | 1.58 | 1.5921 | 1.405 | 1.59 | 15.9 | -0.03 (-1.85%) | 35,163 |
21 Jan 2022 | USD | 1.74 | 1.74 | 1.62 | 1.62 | 16.2 | -0.12 (-6.90%) | 27,700 |
20 Jan 2022 | USD | 1.75 | 1.81 | 1.73 | 1.74 | 17.4 | +0.03 (+1.75%) | 96,600 |
19 Jan 2022 | USD | 1.66 | 1.8 | 1.6 | 1.71 | 17.1 | +0.08 (+4.91%) | 262,400 |
18 Jan 2022 | USD | 1.59 | 1.64 | 1.58 | 1.63 | 16.3 | -0.02 (-1.21%) | 10,400 |
14 Jan 2022 | USD | 1.65 | 1.69 | 1.56 | 1.65 | 16.5 | -0.01 (-0.60%) | 48,400 |
13 Jan 2022 | USD | 1.65 | 1.78 | 1.53 | 1.66 | 16.6 | +0.04 (+2.47%) | 354,400 |
12 Jan 2022 | USD | 1.59 | 1.68 | 1.59 | 1.62 | 16.2 | +0.01 (+0.62%) | 29,400 |
11 Jan 2022 | USD | 1.54 | 1.62 | 1.49 | 1.61 | 16.1 | +0.1 (+6.62%) | 50,200 |
10 Jan 2022 | USD | 1.52 | 1.59 | 1.48 | 1.51 | 15.1 | -0.08 (-5.03%) | 84,600 |
7 Jan 2022 | USD | 1.62 | 1.91 | 1.59 | 1.59 | 15.9 | -0.04 (-2.45%) | 317,500 |
6 Jan 2022 | USD | 1.67 | 1.72 | 1.54 | 1.63 | 16.3 | -0.02 (-1.21%) | 41,800 |
5 Jan 2022 | USD | 1.74 | 1.82 | 1.65 | 1.65 | 16.5 | -0.09 (-5.17%) | 65,000 |
4 Jan 2022 | USD | 1.89 | 1.89 | 1.7 | 1.74 | 17.4 | -0.13 (-6.95%) | 54,100 |
3 Jan 2022 | USD | 1.83 | 1.97 | 1.83 | 1.87 | 18.7 | -0.02 (-1.06%) | 45,500 |
31 Dec 2021 | USD | 1.92 | 1.97 | 1.85 | 1.89 | 18.9 | -0.06 (-3.08%) | 48,800 |
30 Dec 2021 | USD | 1.91 | 2.06 | 1.9 | 1.95 | 19.5 | +0.02 (+1.04%) | 83,500 |