Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 1.71 | 1.78 | 1.67 | 1.75 | 43.75 | +0.04 (+2.34%) | 152,200 |
15 Feb 2022 | USD | 1.65 | 1.73 | 1.65 | 1.71 | 42.75 | +0.07 (+4.27%) | 107,100 |
14 Feb 2022 | USD | 1.6 | 1.67 | 1.6 | 1.64 | 41 | +0.01 (+0.61%) | 65,500 |
11 Feb 2022 | USD | 1.73 | 1.76 | 1.61 | 1.63 | 40.75 | -0.06 (-3.55%) | 264,600 |
10 Feb 2022 | USD | 1.75 | 1.82 | 1.69 | 1.69 | 42.25 | -0.1 (-5.59%) | 201,200 |
9 Feb 2022 | USD | 1.8 | 1.8 | 1.69 | 1.79 | 44.75 | +0.01 (+0.56%) | 641,900 |
8 Feb 2022 | USD | 1.81 | 1.83 | 1.76 | 1.78 | 44.5 | -0.04 (-2.20%) | 89,400 |
7 Feb 2022 | USD | 1.84 | 1.9 | 1.79 | 1.82 | 45.5 | +0.01 (+0.55%) | 103,000 |
4 Feb 2022 | USD | 1.74 | 1.84 | 1.73 | 1.81 | 45.25 | +0.06 (+3.43%) | 71,000 |
3 Feb 2022 | USD | 1.85 | 1.85 | 1.72 | 1.75 | 43.75 | -0.1 (-5.41%) | 116,000 |
2 Feb 2022 | USD | 2.02 | 2.02 | 1.82 | 1.85 | 46.25 | -0.16 (-7.96%) | 127,700 |
1 Feb 2022 | USD | 1.95 | 2.06 | 1.88 | 2.01 | 50.25 | +0.06 (+3.08%) | 118,900 |
31 Jan 2022 | USD | 1.74 | 1.99 | 1.74 | 1.95 | 48.75 | +0.21 (+12.07%) | 164,700 |
28 Jan 2022 | USD | 1.67 | 1.75 | 1.63 | 1.74 | 43.5 | +0.06 (+3.57%) | 106,300 |
27 Jan 2022 | USD | 1.85 | 1.87 | 1.66 | 1.68 | 42 | -0.16 (-8.70%) | 149,000 |
26 Jan 2022 | USD | 1.91 | 1.95 | 1.8 | 1.84 | 46 | -0.03 (-1.60%) | 116,100 |
25 Jan 2022 | USD | 1.87 | 1.94 | 1.82 | 1.87 | 46.75 | -0.02 (-1.06%) | 138,100 |
24 Jan 2022 | USD | 1.85 | 1.91 | 1.69 | 1.89 | 47.25 | +0.02 (+1.07%) | 497,400 |
21 Jan 2022 | USD | 2.01 | 2.08 | 1.84 | 1.87 | 46.75 | -0.18 (-8.78%) | 296,200 |
20 Jan 2022 | USD | 2.09 | 2.16 | 2.02 | 2.05 | 51.25 | -0.02 (-0.97%) | 168,100 |
19 Jan 2022 | USD | 2.18 | 2.18 | 2.07 | 2.07 | 51.75 | -0.07 (-3.27%) | 186,800 |
18 Jan 2022 | USD | 2.22 | 2.23 | 2.13 | 2.14 | 53.5 | -0.08 (-3.60%) | 171,300 |
14 Jan 2022 | USD | 2.2 | 2.23 | 2.11 | 2.22 | 55.5 | -0.01 (-0.45%) | 314,500 |
13 Jan 2022 | USD | 2.24 | 2.31 | 2.21 | 2.23 | 55.75 | -0.02 (-0.89%) | 160,800 |
12 Jan 2022 | USD | 2.34 | 2.45 | 2.24 | 2.25 | 56.25 | -0.1 (-4.26%) | 305,500 |
11 Jan 2022 | USD | 2.35 | 2.39 | 2.29 | 2.35 | 58.75 | +0.04 (+1.73%) | 224,600 |
10 Jan 2022 | USD | 2.33 | 2.35 | 2.22 | 2.31 | 57.75 | +0.01 (+0.43%) | 167,300 |
7 Jan 2022 | USD | 2.39 | 2.39 | 2.28 | 2.3 | 57.5 | -0.07 (-2.95%) | 137,600 |
6 Jan 2022 | USD | 2.38 | 2.45 | 2.28 | 2.37 | 59.25 | +0.01 (+0.42%) | 190,400 |
5 Jan 2022 | USD | 2.57 | 2.63 | 2.34 | 2.36 | 59 | -0.21 (-8.17%) | 373,600 |