Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | USD | 1.18 | 1.18 | 1.1 | 1.11 | 27.75 | -0.009 (-0.80%) | 240,600 |
27 Jan 2022 | USD | 1.26 | 1.26 | 1.1 | 1.119 | 27.975 | -0.091 (-7.52%) | 44,500 |
26 Jan 2022 | USD | 1.29 | 1.31 | 1.15 | 1.21 | 30.25 | -0.048 (-3.79%) | 49,300 |
25 Jan 2022 | USD | 1.2 | 1.2585 | 1.151 | 1.2577 | 31.4425 | +0.038 (+3.09%) | 26,102 |
24 Jan 2022 | USD | 1.15 | 1.26 | 1.1 | 1.22 | 30.5 | -0.01 (-0.81%) | 113,183 |
21 Jan 2022 | USD | 1.27 | 1.3 | 1.2 | 1.23 | 30.75 | -0.04 (-3.15%) | 64,700 |
20 Jan 2022 | USD | 1.28 | 1.36 | 1.27 | 1.27 | 31.75 | +0.01 (+0.79%) | 72,500 |
19 Jan 2022 | USD | 1.275 | 1.3 | 1.22 | 1.26 | 31.5 | 0.0 (0.0%) | 59,600 |
18 Jan 2022 | USD | 1.36 | 1.39 | 1.25 | 1.26 | 31.5 | -0.09 (-6.67%) | 62,500 |
14 Jan 2022 | USD | 1.41 | 1.427 | 1.35 | 1.35 | 33.75 | -0.1 (-6.90%) | 114,500 |
13 Jan 2022 | USD | 1.48 | 1.5 | 1.41 | 1.45 | 36.25 | -0.04 (-2.68%) | 68,800 |
12 Jan 2022 | USD | 1.52 | 1.532 | 1.45 | 1.49 | 37.25 | -0.01 (-0.67%) | 101,600 |
11 Jan 2022 | USD | 1.51 | 1.55 | 1.45 | 1.5 | 37.5 | +0.01 (+0.67%) | 74,300 |
10 Jan 2022 | USD | 1.562 | 1.595 | 1.45 | 1.49 | 37.25 | -0.09 (-5.70%) | 152,500 |
7 Jan 2022 | USD | 1.56 | 1.73 | 1.52 | 1.58 | 39.5 | 0.0 (0.0%) | 404,400 |
6 Jan 2022 | USD | 1.59 | 1.63 | 1.52 | 1.58 | 39.5 | -0.02 (-1.25%) | 87,800 |
5 Jan 2022 | USD | 1.78 | 1.78 | 1.58 | 1.6 | 40 | -0.16 (-9.09%) | 144,700 |
4 Jan 2022 | USD | 1.67 | 1.8 | 1.62 | 1.76 | 44 | +0.06 (+3.53%) | 285,000 |
3 Jan 2022 | USD | 1.7 | 1.74 | 1.621 | 1.7 | 42.5 | +0.03 (+1.80%) | 190,200 |
31 Dec 2021 | USD | 1.86 | 1.93 | 1.62 | 1.67 | 41.75 | -0.26 (-13.47%) | 655,100 |
30 Dec 2021 | USD | 1.73 | 2.14 | 1.73 | 1.93 | 48.25 | +0.2 (+11.56%) | 4,289,200 |
29 Dec 2021 | USD | 1.52 | 1.95 | 1.48 | 1.73 | 43.25 | +0.2 (+13.07%) | 1,073,100 |
28 Dec 2021 | USD | 1.64 | 1.68 | 1.52 | 1.53 | 38.25 | -0.11 (-6.71%) | 209,700 |
27 Dec 2021 | USD | 1.61 | 1.65 | 1.56 | 1.64 | 41 | +0.07 (+4.46%) | 138,800 |
23 Dec 2021 | USD | 1.52 | 1.614 | 1.5 | 1.57 | 39.25 | +0.02 (+1.29%) | 202,200 |
22 Dec 2021 | USD | 1.61 | 1.63 | 1.5 | 1.55 | 38.75 | -0.06 (-3.73%) | 286,800 |
21 Dec 2021 | USD | 1.57 | 1.65 | 1.53 | 1.61 | 40.25 | +0.03 (+1.90%) | 425,400 |
20 Dec 2021 | USD | 1.6 | 1.95 | 1.55 | 1.58 | 39.5 | -0.028 (-1.74%) | 1,983,200 |
17 Dec 2021 | USD | 1.63 | 1.64 | 1.54 | 1.608 | 40.2 | -0.032 (-1.95%) | 94,000 |
16 Dec 2021 | USD | 1.6 | 1.84 | 1.57 | 1.64 | 41 | +0.04 (+2.50%) | 666,500 |