Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 1.74 | 1.77 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 77,800 |
3 Feb 2022 | USD | 1.742 | 1.82 | 1.68 | 1.69 | 1.69 | -0.14 (-7.65%) | 57,500 |
2 Feb 2022 | USD | 2.06 | 2.06 | 1.8 | 1.83 | 1.83 | -0.14 (-7.11%) | 89,900 |
1 Feb 2022 | USD | 1.98 | 2 | 1.91 | 1.97 | 1.97 | +0.06 (+3.14%) | 50,200 |
31 Jan 2022 | USD | 1.74 | 1.94 | 1.73 | 1.91 | 1.91 | +0.17 (+9.77%) | 54,500 |
28 Jan 2022 | USD | 1.72 | 1.74 | 1.63 | 1.74 | 1.74 | +0.03 (+1.75%) | 53,300 |
27 Jan 2022 | USD | 1.74 | 1.82 | 1.67 | 1.71 | 1.71 | -0.09 (-5%) | 38,300 |
26 Jan 2022 | USD | 1.95 | 1.95 | 1.78 | 1.8 | 1.8 | -0.1 (-5.26%) | 41,300 |
25 Jan 2022 | USD | 1.7 | 1.94 | 1.692 | 1.9 | 1.9 | +0.12 (+6.74%) | 99,400 |
24 Jan 2022 | USD | 1.86 | 1.86 | 1.6378 | 1.78 | 1.78 | -0.09 (-4.81%) | 127,955 |
21 Jan 2022 | USD | 2.07 | 2.07 | 1.843 | 1.87 | 1.87 | -0.11 (-5.56%) | 111,000 |
20 Jan 2022 | USD | 1.89 | 2.07 | 1.89 | 1.98 | 1.98 | +0.01 (+0.51%) | 92,000 |
19 Jan 2022 | USD | 2.09 | 2.09 | 1.94 | 1.97 | 1.97 | -0.076 (-3.71%) | 86,700 |
18 Jan 2022 | USD | 2.15 | 2.19 | 2.02 | 2.046 | 2.046 | -0.144 (-6.58%) | 95,000 |
14 Jan 2022 | USD | 2.28 | 2.335 | 2.16 | 2.19 | 2.19 | -0.06 (-2.67%) | 114,000 |
13 Jan 2022 | USD | 2.4 | 2.41 | 2.25 | 2.25 | 2.25 | -0.13 (-5.46%) | 44,400 |
12 Jan 2022 | USD | 2.4 | 2.5 | 2.38 | 2.38 | 2.38 | -0.03 (-1.24%) | 37,800 |
11 Jan 2022 | USD | 2.33 | 2.47 | 2.33 | 2.41 | 2.41 | +0.02 (+0.84%) | 25,100 |
10 Jan 2022 | USD | 2.46 | 2.47 | 2.33 | 2.39 | 2.39 | -0.08 (-3.24%) | 32,100 |
7 Jan 2022 | USD | 2.45 | 2.62 | 2.44 | 2.47 | 2.47 | -0.048 (-1.91%) | 27,700 |
6 Jan 2022 | USD | 2.39 | 2.56 | 2.3 | 2.518 | 2.518 | +0.17 (+7.24%) | 42,300 |
5 Jan 2022 | USD | 2.46 | 2.587 | 2.34 | 2.348 | 2.348 | -0.142 (-5.70%) | 43,400 |
4 Jan 2022 | USD | 2.53 | 2.56 | 2.45 | 2.49 | 2.49 | -0.07 (-2.73%) | 23,700 |
3 Jan 2022 | USD | 2.43 | 2.664 | 2.41 | 2.56 | 2.56 | +0.11 (+4.49%) | 67,800 |
31 Dec 2021 | USD | 2.46 | 2.552 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 128,400 |
30 Dec 2021 | USD | 2.43 | 2.61 | 2.43 | 2.47 | 2.47 | +0.04 (+1.65%) | 154,200 |
29 Dec 2021 | USD | 2.81 | 2.81 | 2.428 | 2.43 | 2.43 | -0.28 (-10.33%) | 189,100 |
28 Dec 2021 | USD | 2.81 | 2.89 | 2.66 | 2.71 | 2.71 | -0.096 (-3.42%) | 119,800 |
27 Dec 2021 | USD | 2.91 | 2.92 | 2.8 | 2.806 | 2.806 | +0.016 (+0.57%) | 58,900 |
23 Dec 2021 | USD | 2.66 | 2.793 | 2.548 | 2.79 | 2.79 | +0.174 (+6.65%) | 78,300 |