Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 1.75 | 1.76 | 1.65 | 1.689 | 1.689 | -0.121 (-6.69%) | 36,000 |
14 Feb 2022 | USD | 1.64 | 1.99 | 1.64 | 1.81 | 1.81 | +0.178 (+10.91%) | 34,000 |
11 Feb 2022 | USD | 1.59 | 1.654 | 1.59 | 1.632 | 1.632 | +0.032 (+2.00%) | 26,000 |
10 Feb 2022 | USD | 1.563 | 1.661 | 1.55 | 1.6 | 1.6 | +0.038 (+2.43%) | 23,400 |
9 Feb 2022 | USD | 1.56 | 1.61 | 1.52 | 1.562 | 1.562 | -0.038 (-2.37%) | 27,600 |
8 Feb 2022 | USD | 1.559 | 1.61 | 1.53 | 1.6 | 1.6 | +0.051 (+3.29%) | 23,200 |
7 Feb 2022 | USD | 1.47 | 1.55 | 1.47 | 1.549 | 1.549 | +0.084 (+5.73%) | 17,900 |
4 Feb 2022 | USD | 1.55 | 1.61 | 1.465 | 1.465 | 1.465 | -0.015 (-1.01%) | 8,200 |
3 Feb 2022 | USD | 1.5 | 1.533 | 1.47 | 1.48 | 1.48 | -0.012 (-0.80%) | 6,100 |
2 Feb 2022 | USD | 1.528 | 1.528 | 1.492 | 1.492 | 1.492 | -0.014 (-0.93%) | 12,900 |
1 Feb 2022 | USD | 1.544 | 1.65 | 1.506 | 1.506 | 1.506 | -0.015 (-0.99%) | 9,300 |
31 Jan 2022 | USD | 1.53 | 1.65 | 1.45 | 1.521 | 1.521 | -0.013 (-0.85%) | 8,800 |
28 Jan 2022 | USD | 1.538 | 1.538 | 1.499 | 1.534 | 1.534 | -0.004 (-0.26%) | 12,800 |
27 Jan 2022 | USD | 1.58 | 1.58 | 1.5 | 1.538 | 1.538 | -0.042 (-2.66%) | 41,400 |
26 Jan 2022 | USD | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | -0.018 (-1.13%) | 32,200 |
25 Jan 2022 | USD | 1.62 | 1.63 | 1.59 | 1.598 | 1.598 | -0.032 (-1.96%) | 23,500 |
24 Jan 2022 | USD | 1.6 | 1.75 | 1.56 | 1.63 | 1.63 | -0.003 (-0.18%) | 22,300 |
21 Jan 2022 | USD | 1.6 | 1.69 | 1.6 | 1.633 | 1.633 | -0.007 (-0.43%) | 10,300 |
20 Jan 2022 | USD | 1.647 | 1.647 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 6,600 |
19 Jan 2022 | USD | 1.639 | 1.658 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 14,900 |
18 Jan 2022 | USD | 1.87 | 1.87 | 1.65 | 1.65 | 1.65 | +0.03 (+1.85%) | 18,400 |
14 Jan 2022 | USD | 1.82 | 1.92 | 1.6 | 1.62 | 1.62 | -0.17 (-9.50%) | 31,000 |
13 Jan 2022 | USD | 1.75 | 1.79 | 1.6 | 1.79 | 1.79 | +0.095 (+5.60%) | 34,400 |
12 Jan 2022 | USD | 1.6 | 1.76 | 1.6 | 1.695 | 1.695 | +0.045 (+2.73%) | 79,400 |
11 Jan 2022 | USD | 1.629 | 1.65 | 1.629 | 1.65 | 1.65 | +0.06 (+3.77%) | 19,200 |
10 Jan 2022 | USD | 1.61 | 1.649 | 1.59 | 1.59 | 1.59 | +0.02 (+1.27%) | 6,300 |
7 Jan 2022 | USD | 1.595 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 16,300 |
6 Jan 2022 | USD | 1.621 | 1.65 | 1.56 | 1.57 | 1.57 | -0.08 (-4.85%) | 6,900 |
5 Jan 2022 | USD | 1.641 | 1.66 | 1.61 | 1.65 | 1.65 | +0.006 (+0.36%) | 12,000 |
4 Jan 2022 | USD | 1.68 | 1.68 | 1.61 | 1.644 | 1.644 | -0.036 (-2.14%) | 14,700 |