Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 1.02 | 1.06 | 1.02 | 1.05 | 5.25 | +0.03 (+2.94%) | 62,700 |
31 Jan 2022 | USD | 1.01 | 1.1 | 0.98 | 1.02 | 5.1 | 0.0 (0.0%) | 66,100 |
28 Jan 2022 | USD | 1.09 | 1.09 | 1 | 1.02 | 5.1 | -0.07 (-6.42%) | 43,400 |
27 Jan 2022 | USD | 1.07 | 1.12 | 1.07 | 1.09 | 5.45 | -0.02 (-1.80%) | 42,500 |
26 Jan 2022 | USD | 1.1 | 1.17 | 1.09 | 1.11 | 5.55 | +0.1 (+9.90%) | 95,200 |
25 Jan 2022 | USD | 0.9203 | 1.01 | 0.9203 | 1.01 | 5.05 | +0.024 (+2.42%) | 62,363 |
24 Jan 2022 | USD | 1.14 | 1.14 | 0.8203 | 0.9861 | 4.9305 | -0.214 (-17.83%) | 601,704 |
21 Jan 2022 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 6 | -0.08 (-6.25%) | 162,600 |
20 Jan 2022 | USD | 1.26 | 1.3 | 1.23 | 1.28 | 6.4 | +0.03 (+2.40%) | 25,500 |
19 Jan 2022 | USD | 1.32 | 1.32 | 1.23 | 1.25 | 6.25 | -0.06 (-4.58%) | 24,800 |
18 Jan 2022 | USD | 1.24 | 1.35 | 1.21 | 1.31 | 6.55 | +0.08 (+6.50%) | 75,100 |
14 Jan 2022 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 6.15 | +0.02 (+1.65%) | 48,700 |
13 Jan 2022 | USD | 1.32 | 1.32 | 1.21 | 1.21 | 6.05 | -0.09 (-6.92%) | 69,700 |
12 Jan 2022 | USD | 1.25 | 1.3 | 1.24 | 1.3 | 6.5 | +0.07 (+5.69%) | 67,100 |
11 Jan 2022 | USD | 1.24 | 1.29 | 1.22 | 1.23 | 6.15 | +0.01 (+0.82%) | 63,600 |
10 Jan 2022 | USD | 1.31 | 1.31 | 1.21 | 1.22 | 6.1 | -0.09 (-6.87%) | 75,300 |
7 Jan 2022 | USD | 1.33 | 1.34 | 1.3 | 1.31 | 6.55 | -0.01 (-0.76%) | 154,500 |
6 Jan 2022 | USD | 1.3 | 1.35 | 1.3 | 1.32 | 6.6 | +0.01 (+0.76%) | 88,700 |
5 Jan 2022 | USD | 1.38 | 1.4 | 1.31 | 1.31 | 6.55 | -0.08 (-5.76%) | 77,300 |
4 Jan 2022 | USD | 1.46 | 1.47 | 1.37 | 1.39 | 6.95 | -0.06 (-4.14%) | 52,300 |
3 Jan 2022 | USD | 1.35 | 1.51 | 1.35 | 1.45 | 7.25 | +0.1 (+7.41%) | 56,100 |
31 Dec 2021 | USD | 1.36 | 1.4 | 1.33 | 1.35 | 6.75 | -0.03 (-2.17%) | 140,700 |
30 Dec 2021 | USD | 1.31 | 1.4 | 1.31 | 1.38 | 6.9 | +0.06 (+4.55%) | 147,500 |
29 Dec 2021 | USD | 1.39 | 1.39 | 1.3 | 1.32 | 6.6 | -0.03 (-2.22%) | 220,700 |
28 Dec 2021 | USD | 1.42 | 1.45 | 1.35 | 1.35 | 6.75 | -0.09 (-6.25%) | 258,300 |
27 Dec 2021 | USD | 1.48 | 1.52 | 1.44 | 1.44 | 7.2 | -0.02 (-1.37%) | 170,200 |
23 Dec 2021 | USD | 1.46 | 1.52 | 1.43 | 1.46 | 7.3 | -0.01 (-0.68%) | 148,800 |
22 Dec 2021 | USD | 1.62 | 1.65 | 1.47 | 1.47 | 7.35 | -0.13 (-8.13%) | 242,200 |
21 Dec 2021 | USD | 1.6 | 1.62 | 1.53 | 1.6 | 8 | -0.03 (-1.84%) | 112,400 |
20 Dec 2021 | USD | 1.58 | 1.65 | 1.54 | 1.63 | 8.15 | -0.01 (-0.61%) | 105,600 |