Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.5 | 1.57 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 282,600 |
9 Feb 2022 | USD | 1.51 | 1.54 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 276,600 |
8 Feb 2022 | USD | 1.52 | 1.55 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 131,400 |
7 Feb 2022 | USD | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.05 (+3.40%) | 100,700 |
4 Feb 2022 | USD | 1.5 | 1.53 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 92,300 |
3 Feb 2022 | USD | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 73,600 |
2 Feb 2022 | USD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 52,400 |
1 Feb 2022 | USD | 1.58 | 1.6 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 139,500 |
31 Jan 2022 | USD | 1.47 | 1.56 | 1.44 | 1.56 | 1.56 | +0.12 (+8.33%) | 170,900 |
28 Jan 2022 | USD | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 179,100 |
27 Jan 2022 | USD | 1.61 | 1.61 | 1.49 | 1.52 | 1.52 | -0.08 (-5%) | 145,800 |
26 Jan 2022 | USD | 1.55 | 1.62 | 1.52 | 1.6 | 1.6 | +0.05 (+3.23%) | 229,500 |
25 Jan 2022 | USD | 1.5 | 1.5817 | 1.49 | 1.55 | 1.55 | +0.02 (+1.31%) | 125,801 |
24 Jan 2022 | USD | 1.53 | 1.535 | 1.42 | 1.53 | 1.53 | -0.02 (-1.29%) | 442,312 |
21 Jan 2022 | USD | 1.62 | 1.63 | 1.51 | 1.55 | 1.55 | -0.05 (-3.13%) | 350,200 |
20 Jan 2022 | USD | 1.68 | 1.7 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 223,400 |
19 Jan 2022 | USD | 1.6 | 1.68 | 1.53 | 1.67 | 1.67 | +0.11 (+7.05%) | 300,900 |
18 Jan 2022 | USD | 1.56 | 1.6 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 213,700 |
14 Jan 2022 | USD | 1.6 | 1.62 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 62,700 |
13 Jan 2022 | USD | 1.6 | 1.7 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 199,300 |
12 Jan 2022 | USD | 1.66 | 1.67 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 274,000 |
11 Jan 2022 | USD | 1.53 | 1.64 | 1.53 | 1.63 | 1.63 | +0.1 (+6.54%) | 196,500 |
10 Jan 2022 | USD | 1.59 | 1.59 | 1.5 | 1.53 | 1.53 | -0.06 (-3.77%) | 100,600 |
7 Jan 2022 | USD | 1.52 | 1.61 | 1.5 | 1.59 | 1.59 | +0.06 (+3.92%) | 110,500 |
6 Jan 2022 | USD | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 70,300 |
5 Jan 2022 | USD | 1.6 | 1.64 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 121,900 |
4 Jan 2022 | USD | 1.68 | 1.68 | 1.59 | 1.6 | 1.6 | -0.1 (-5.88%) | 81,700 |
3 Jan 2022 | USD | 1.64 | 1.7 | 1.57 | 1.7 | 1.7 | +0.05 (+3.03%) | 117,400 |
31 Dec 2021 | USD | 1.59 | 1.67 | 1.44 | 1.65 | 1.65 | +0.04 (+2.48%) | 1,377,400 |
30 Dec 2021 | USD | 1.66 | 1.66 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 141,000 |