Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.63 | 1.71 | 1.52 | 1.55 | 1.55 | -0.09 (-5.49%) | 1,038,512 |
9 Feb 2022 | USD | 1.44 | 1.64 | 1.42 | 1.64 | 1.64 | +0.23 (+16.31%) | 1,217,473 |
8 Feb 2022 | USD | 1.46 | 1.4793 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 436,897 |
7 Feb 2022 | USD | 1.45 | 1.48 | 1.38 | 1.44 | 1.44 | +0.01 (+0.70%) | 627,003 |
4 Feb 2022 | USD | 1.4 | 1.44 | 1.3016 | 1.43 | 1.43 | +0.06 (+4.38%) | 680,331 |
3 Feb 2022 | USD | 1.38 | 1.45 | 1.36 | 1.37 | 1.37 | -0.07 (-4.86%) | 495,978 |
2 Feb 2022 | USD | 1.57 | 1.57 | 1.4 | 1.44 | 1.44 | -0.13 (-8.28%) | 850,068 |
1 Feb 2022 | USD | 1.58 | 1.6 | 1.43 | 1.57 | 1.57 | +0.05 (+3.29%) | 1,201,529 |
31 Jan 2022 | USD | 1.25 | 1.52 | 1.25 | 1.52 | 1.52 | +0.28 (+22.58%) | 1,449,132 |
28 Jan 2022 | USD | 1.19 | 1.25 | 1.15 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,522,089 |
27 Jan 2022 | USD | 1.28 | 1.31 | 1.17 | 1.2 | 1.2 | -0.06 (-4.76%) | 1,556,408 |
26 Jan 2022 | USD | 1.41 | 1.42 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 1,247,467 |
25 Jan 2022 | USD | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 910,332 |
24 Jan 2022 | USD | 1.32 | 1.39 | 1.21 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,712,293 |
21 Jan 2022 | USD | 1.38 | 1.45 | 1.3301 | 1.37 | 1.37 | -0.08 (-5.52%) | 893,144 |
20 Jan 2022 | USD | 1.48 | 1.56 | 1.19 | 1.45 | 1.45 | 0.0 (0.0%) | 2,981,934 |
19 Jan 2022 | USD | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -0.09 (-5.84%) | 1,174,576 |
18 Jan 2022 | USD | 1.53 | 1.645 | 1.48 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,758,492 |
14 Jan 2022 | USD | 1.57 | 1.59 | 1.46 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,769,911 |
13 Jan 2022 | USD | 1.715 | 1.74 | 1.56 | 1.57 | 1.57 | -0.14 (-8.19%) | 1,160,681 |
12 Jan 2022 | USD | 1.7682 | 1.79 | 1.67 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,145,492 |
11 Jan 2022 | USD | 1.71 | 1.79 | 1.69 | 1.73 | 1.73 | +0.05 (+2.98%) | 1,732,785 |
10 Jan 2022 | USD | 1.73 | 1.7357 | 1.545 | 1.68 | 1.68 | -0.05 (-2.89%) | 2,144,127 |
7 Jan 2022 | USD | 1.8 | 1.845 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 1,370,104 |
6 Jan 2022 | USD | 1.88 | 1.93 | 1.76 | 1.79 | 1.79 | -0.07 (-3.76%) | 1,229,814 |
5 Jan 2022 | USD | 2.05 | 2.06 | 1.81 | 1.86 | 1.86 | -0.17 (-8.37%) | 1,358,567 |
4 Jan 2022 | USD | 2.03 | 2.03 | 1.92 | 2.03 | 2.03 | +0.07 (+3.57%) | 1,284,054 |
3 Jan 2022 | USD | 2.1198 | 2.12 | 1.95 | 1.96 | 1.96 | -0.12 (-5.77%) | 1,916,269 |
31 Dec 2021 | USD | 1.9 | 2.14 | 1.82 | 2.08 | 2.08 | +0.14 (+7.22%) | 4,478,000 |
30 Dec 2021 | USD | 1.72 | 1.97 | 1.705 | 1.94 | 1.94 | +0.22 (+12.79%) | 2,715,555 |