Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.058 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 26,400 |
9 Feb 2022 | USD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 245,000 |
8 Feb 2022 | USD | 1.049 | 1.05 | 1.049 | 1.05 | 1.05 | 0.0 (0.0%) | 3,700 |
7 Feb 2022 | USD | 1.06 | 1.1 | 1.03 | 1.05 | 1.05 | -0.011 (-1.04%) | 155,000 |
4 Feb 2022 | USD | 1.075 | 1.08 | 1.06 | 1.061 | 1.061 | -0.009 (-0.84%) | 16,300 |
3 Feb 2022 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.08 (-6.96%) | 19,300 |
2 Feb 2022 | USD | 1.061 | 1.2 | 1.06 | 1.15 | 1.15 | +0.07 (+6.48%) | 9,800 |
1 Feb 2022 | USD | 1.1 | 1.1 | 1.04 | 1.08 | 1.08 | +0.06 (+5.88%) | 68,500 |
31 Jan 2022 | USD | 1 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 25,200 |
28 Jan 2022 | USD | 1 | 1.06 | 1 | 1.03 | 1.03 | +0.05 (+5.10%) | 161,500 |
27 Jan 2022 | USD | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 48,500 |
26 Jan 2022 | USD | 0.99 | 1.008 | 0.98 | 0.985 | 0.985 | -0.005 (-0.51%) | 111,300 |
25 Jan 2022 | USD | 0.996 | 1.02 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 49,600 |
24 Jan 2022 | USD | 1.07 | 1.12 | 0.96 | 0.99 | 0.99 | -0.16 (-13.91%) | 282,300 |
21 Jan 2022 | USD | 1.17 | 1.229 | 1.15 | 1.15 | 1.15 | -0.09 (-7.26%) | 58,900 |
20 Jan 2022 | USD | 1.23 | 1.248 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 80,800 |
19 Jan 2022 | USD | 1.22 | 1.235 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 92,600 |
18 Jan 2022 | USD | 1.22 | 1.24 | 1.2 | 1.22 | 1.22 | -0.005 (-0.41%) | 28,300 |
14 Jan 2022 | USD | 1.22 | 1.23 | 1.22 | 1.225 | 1.225 | +0.01 (+0.82%) | 8,400 |
13 Jan 2022 | USD | 1.22 | 1.24 | 1.21 | 1.215 | 1.215 | +0.025 (+2.10%) | 89,800 |
12 Jan 2022 | USD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.05 (+4.39%) | 40,400 |
11 Jan 2022 | USD | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 18,900 |
10 Jan 2022 | USD | 1.18 | 1.18 | 1.1 | 1.13 | 1.13 | -0.05 (-4.24%) | 61,900 |
7 Jan 2022 | USD | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 14,000 |
6 Jan 2022 | USD | 1.16 | 1.2 | 1.16 | 1.16 | 1.16 | -0.08 (-6.45%) | 63,900 |
5 Jan 2022 | USD | 1.232 | 1.25 | 1.232 | 1.24 | 1.24 | 0.0 (0.0%) | 41,000 |
4 Jan 2022 | USD | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 187,600 |
3 Jan 2022 | USD | 1.18 | 1.19 | 1.155 | 1.19 | 1.19 | 0.0 (0.0%) | 33,900 |
31 Dec 2021 | USD | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 8,600 |
30 Dec 2021 | USD | 1.13 | 1.15 | 1.1 | 1.15 | 1.15 | -0.015 (-1.29%) | 88,600 |