Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.74 | 1.75 | 1.69 | 1.7 | 6.8 | -0.04 (-2.30%) | 6,400 |
9 Feb 2022 | USD | 1.71 | 1.74 | 1.67 | 1.74 | 6.96 | +0.02 (+1.16%) | 18,000 |
8 Feb 2022 | USD | 1.71 | 1.73 | 1.68 | 1.72 | 6.88 | -0.02 (-1.15%) | 21,100 |
7 Feb 2022 | USD | 1.73 | 1.74 | 1.7 | 1.74 | 6.96 | 0.0 (0.0%) | 12,100 |
4 Feb 2022 | USD | 1.77 | 1.77 | 1.71 | 1.74 | 6.96 | -0.03 (-1.69%) | 12,000 |
3 Feb 2022 | USD | 1.68 | 1.77 | 1.67 | 1.77 | 7.08 | +0.06 (+3.51%) | 18,500 |
2 Feb 2022 | USD | 1.73 | 1.74 | 1.71 | 1.71 | 6.84 | -0.03 (-1.72%) | 3,100 |
1 Feb 2022 | USD | 1.66 | 1.74 | 1.62 | 1.74 | 6.96 | +0.08 (+4.82%) | 46,300 |
31 Jan 2022 | USD | 1.66 | 1.66 | 1.62 | 1.66 | 6.64 | +0.02 (+1.22%) | 5,100 |
28 Jan 2022 | USD | 1.63 | 1.67 | 1.62 | 1.64 | 6.56 | 0.0 (0.0%) | 29,000 |
27 Jan 2022 | USD | 1.71 | 1.71 | 1.59 | 1.64 | 6.56 | -0.06 (-3.53%) | 31,300 |
26 Jan 2022 | USD | 1.72 | 1.72 | 1.63 | 1.7 | 6.8 | +0.01 (+0.59%) | 14,900 |
25 Jan 2022 | USD | 1.69 | 1.72 | 1.66 | 1.69 | 6.76 | -0.01 (-0.59%) | 20,800 |
24 Jan 2022 | USD | 1.68 | 1.7 | 1.62 | 1.7 | 6.8 | -0.04 (-2.30%) | 64,300 |
21 Jan 2022 | USD | 1.74 | 1.75 | 1.64 | 1.74 | 6.96 | -0.01 (-0.57%) | 47,200 |
20 Jan 2022 | USD | 1.73 | 1.77 | 1.71 | 1.75 | 7 | +0.02 (+1.16%) | 21,900 |
19 Jan 2022 | USD | 1.77 | 1.77 | 1.52 | 1.73 | 6.92 | -0.05 (-2.81%) | 130,400 |
18 Jan 2022 | USD | 1.9 | 1.9 | 1.67 | 1.78 | 7.12 | -0.12 (-6.32%) | 46,100 |
14 Jan 2022 | USD | 1.93 | 1.93 | 1.9 | 1.9 | 7.6 | -0.03 (-1.55%) | 3,400 |
13 Jan 2022 | USD | 1.93 | 1.95 | 1.9 | 1.93 | 7.72 | 0.0 (0.0%) | 13,000 |
12 Jan 2022 | USD | 1.93 | 1.95 | 1.86 | 1.93 | 7.72 | -0.01 (-0.52%) | 28,400 |
11 Jan 2022 | USD | 1.95 | 1.95 | 1.9 | 1.94 | 7.76 | 0.0 (0.0%) | 15,700 |
10 Jan 2022 | USD | 2 | 2 | 1.88 | 1.94 | 7.76 | -0.06 (-3%) | 33,700 |
7 Jan 2022 | USD | 2 | 2.03 | 1.98 | 2 | 8 | +0.01 (+0.50%) | 9,800 |
6 Jan 2022 | USD | 2.02 | 2.03 | 1.96 | 1.99 | 7.96 | -0.02 (-1.00%) | 21,200 |
5 Jan 2022 | USD | 2.01 | 2.02 | 1.98 | 2.01 | 8.04 | -0.03 (-1.47%) | 5,000 |
4 Jan 2022 | USD | 2 | 2.08 | 1.96 | 2.04 | 8.16 | +0.02 (+0.99%) | 15,400 |
3 Jan 2022 | USD | 1.99 | 2.05 | 1.99 | 2.02 | 8.08 | -0.01 (-0.49%) | 5,000 |
31 Dec 2021 | USD | 2.06 | 2.06 | 1.97 | 2.03 | 8.12 | 0.0 (0.0%) | 12,600 |
30 Dec 2021 | USD | 2.01 | 2.09 | 1.98 | 2.03 | 8.12 | +0.01 (+0.50%) | 36,200 |