Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 1.52 | 1.59 | 1.5 | 1.59 | 1.59 | +0.06 (+3.92%) | 12,000 |
10 Feb 2022 | USD | 1.53 | 1.53 | 1.5 | 1.53 | 1.53 | +0.06 (+4.08%) | 9,100 |
9 Feb 2022 | USD | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -0.07 (-4.55%) | 3,800 |
8 Feb 2022 | USD | 1.47 | 1.54 | 1.43 | 1.54 | 1.54 | +0.07 (+4.76%) | 8,300 |
7 Feb 2022 | USD | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 12,400 |
4 Feb 2022 | USD | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,400 |
3 Feb 2022 | USD | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 7,900 |
2 Feb 2022 | USD | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,600 |
1 Feb 2022 | USD | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 12,300 |
31 Jan 2022 | USD | 1.45 | 1.57 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 38,800 |
28 Jan 2022 | USD | 1.51 | 1.51 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 12,500 |
27 Jan 2022 | USD | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 4,900 |
26 Jan 2022 | USD | 1.6 | 1.66 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 24,000 |
25 Jan 2022 | USD | 1.62 | 1.62 | 1.58 | 1.6 | 1.6 | -0.23 (-12.57%) | 31,900 |
24 Jan 2022 | USD | 1.55 | 1.83 | 1.5 | 1.83 | 1.83 | +0.28 (+18.06%) | 40,400 |
21 Jan 2022 | USD | 1.64 | 1.68 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 26,700 |
20 Jan 2022 | USD | 1.67 | 1.7 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 34,700 |
19 Jan 2022 | USD | 1.6 | 1.67 | 1.59 | 1.67 | 1.67 | +0.07 (+4.38%) | 5,500 |
18 Jan 2022 | USD | 1.6 | 1.64 | 1.55 | 1.6 | 1.6 | -0.05 (-3.03%) | 8,100 |
14 Jan 2022 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 400 |
13 Jan 2022 | USD | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | +0.07 (+4.43%) | 6,600 |
12 Jan 2022 | USD | 1.58 | 1.6 | 1.53 | 1.58 | 1.58 | +0.05 (+3.27%) | 13,400 |
11 Jan 2022 | USD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 3,900 |
10 Jan 2022 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 1,700 |
7 Jan 2022 | USD | 1.5 | 1.6 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 3,900 |
6 Jan 2022 | USD | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.09 (-5.66%) | 5,200 |
5 Jan 2022 | USD | 1.7 | 1.7 | 1.59 | 1.59 | 1.59 | -0.07 (-4.22%) | 22,300 |
4 Jan 2022 | USD | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | +0.04 (+2.47%) | 8,600 |
3 Jan 2022 | USD | 2.1 | 2.1 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 600 |
31 Dec 2021 | USD | 1.6 | 1.65 | 1.6 | 1.64 | 1.64 | +0.05 (+3.14%) | 13,000 |