Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 1.21 | 1.24 | 1.16 | 1.18 | 23.6 | -0.03 (-2.48%) | 633,700 |
10 Feb 2022 | USD | 1.16 | 1.25 | 1.14 | 1.21 | 24.2 | +0.01 (+0.83%) | 442,400 |
9 Feb 2022 | USD | 1.19 | 1.23 | 1.18 | 1.2 | 24 | +0.04 (+3.45%) | 766,900 |
8 Feb 2022 | USD | 1.11 | 1.18 | 1.1 | 1.16 | 23.2 | +0.04 (+3.57%) | 438,900 |
7 Feb 2022 | USD | 1.18 | 1.2 | 1.11 | 1.12 | 22.4 | -0.03 (-2.61%) | 578,400 |
4 Feb 2022 | USD | 1.08 | 1.15 | 1.07 | 1.15 | 23 | +0.07 (+6.48%) | 338,400 |
3 Feb 2022 | USD | 1.08 | 1.13 | 1.06 | 1.08 | 21.6 | -0.01 (-0.92%) | 580,300 |
2 Feb 2022 | USD | 1.23 | 1.23 | 1.09 | 1.09 | 21.8 | -0.12 (-9.92%) | 1,444,700 |
1 Feb 2022 | USD | 1.2 | 1.24 | 1.15 | 1.21 | 24.2 | +0.03 (+2.54%) | 673,400 |
31 Jan 2022 | USD | 1.08 | 1.18 | 1.06 | 1.18 | 23.6 | +0.11 (+10.28%) | 717,800 |
28 Jan 2022 | USD | 1 | 1.07 | 1 | 1.07 | 21.4 | +0.07 (+7.00%) | 512,500 |
27 Jan 2022 | USD | 1.09 | 1.1 | 1 | 1 | 20 | -0.07 (-6.54%) | 672,000 |
26 Jan 2022 | USD | 1.07 | 1.14 | 1.06 | 1.07 | 21.4 | +0.03 (+2.88%) | 1,306,000 |
25 Jan 2022 | USD | 1.04 | 1.07 | 1 | 1.04 | 20.8 | -0.01 (-0.95%) | 567,200 |
24 Jan 2022 | USD | 1.01 | 1.06 | 0.948 | 1.05 | 21 | 0.0 (0.0%) | 1,202,800 |
21 Jan 2022 | USD | 1.13 | 1.13 | 1.04 | 1.05 | 21 | -0.07 (-6.25%) | 1,158,900 |
20 Jan 2022 | USD | 1.14 | 1.17 | 1.11 | 1.12 | 22.4 | +0.01 (+0.90%) | 517,200 |
19 Jan 2022 | USD | 1.16 | 1.17 | 1.1 | 1.11 | 22.2 | -0.05 (-4.31%) | 660,200 |
18 Jan 2022 | USD | 1.173 | 1.2 | 1.15 | 1.16 | 23.2 | -0.02 (-1.69%) | 468,800 |
14 Jan 2022 | USD | 1.18 | 1.21 | 1.15 | 1.18 | 23.6 | -0.01 (-0.84%) | 1,197,800 |
13 Jan 2022 | USD | 1.24 | 1.26 | 1.19 | 1.19 | 23.8 | -0.06 (-4.80%) | 596,200 |
12 Jan 2022 | USD | 1.26 | 1.28 | 1.23 | 1.25 | 25 | 0.0 (0.0%) | 414,000 |
11 Jan 2022 | USD | 1.26 | 1.29 | 1.22 | 1.25 | 25 | +0.01 (+0.81%) | 632,200 |
10 Jan 2022 | USD | 1.23 | 1.24 | 1.15 | 1.24 | 24.8 | 0.0 (0.0%) | 1,186,800 |
7 Jan 2022 | USD | 1.2 | 1.3 | 1.2 | 1.24 | 24.8 | +0.03 (+2.48%) | 955,800 |
6 Jan 2022 | USD | 1.22 | 1.26 | 1.17 | 1.21 | 24.2 | -0.02 (-1.63%) | 1,182,600 |
5 Jan 2022 | USD | 1.39 | 1.4 | 1.21 | 1.23 | 24.6 | -0.09 (-6.82%) | 3,912,200 |
4 Jan 2022 | USD | 1.36 | 1.36 | 1.27 | 1.32 | 26.4 | 0.0 (0.0%) | 601,500 |
3 Jan 2022 | USD | 1.25 | 1.36 | 1.25 | 1.32 | 26.4 | +0.07 (+5.60%) | 1,092,500 |
31 Dec 2021 | USD | 1.24 | 1.285 | 1.24 | 1.25 | 25 | -0.01 (-0.79%) | 1,088,300 |