Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.28 | 1.34 | 1.26 | 1.28 | 19,200 | -0.03 (-2.29%) | 390 |
9 Feb 2022 | USD | 1.32 | 1.43 | 1.28 | 1.31 | 19,650 | +0.01 (+0.77%) | 934 |
8 Feb 2022 | USD | 1.23 | 1.3 | 1.23 | 1.3 | 19,500 | +0.08 (+6.56%) | 831 |
7 Feb 2022 | USD | 1.31 | 1.3147 | 1.2 | 1.22 | 18,300 | -0.08 (-6.15%) | 382 |
4 Feb 2022 | USD | 1.18 | 1.3 | 1.15 | 1.3 | 19,500 | +0.11 (+9.24%) | 1,066 |
3 Feb 2022 | USD | 1.21 | 1.28 | 1.15 | 1.19 | 17,850 | -0.01 (-0.83%) | 614 |
2 Feb 2022 | USD | 1.3 | 1.3 | 1.19 | 1.2 | 18,000 | -0.06 (-4.76%) | 749 |
1 Feb 2022 | USD | 1.2 | 1.3405 | 1.1838 | 1.26 | 18,900 | +0.08 (+6.78%) | 1,235 |
31 Jan 2022 | USD | 1.12 | 1.2 | 1.12 | 1.18 | 17,700 | +0.054 (+4.79%) | 720 |
28 Jan 2022 | USD | 1.12 | 1.13 | 1.05 | 1.1261 | 16,891.5 | +0.006 (+0.54%) | 318 |
27 Jan 2022 | USD | 1.17 | 1.2 | 1.12 | 1.12 | 16,800 | -0.09 (-7.44%) | 229 |
26 Jan 2022 | USD | 1.21 | 1.2823 | 1.1 | 1.21 | 18,150 | +0.02 (+1.68%) | 1,486 |
25 Jan 2022 | USD | 1.07 | 1.2059 | 1.0693 | 1.19 | 17,850 | +0.12 (+11.21%) | 2,390 |
24 Jan 2022 | USD | 1.1 | 1.12 | 1 | 1.07 | 16,050 | -0.08 (-6.96%) | 3,191 |
21 Jan 2022 | USD | 1.16 | 1.22 | 1.1338 | 1.15 | 17,250 | -0.04 (-3.36%) | 1,675 |
20 Jan 2022 | USD | 1.25 | 1.29 | 1.19 | 1.19 | 17,850 | -0.02 (-1.65%) | 1,554 |
19 Jan 2022 | USD | 1.24 | 1.27 | 1.19 | 1.21 | 18,150 | -0.07 (-5.47%) | 1,644 |
18 Jan 2022 | USD | 1.31 | 1.35 | 1.16 | 1.28 | 19,200 | -0.06 (-4.48%) | 13,488 |
14 Jan 2022 | USD | 1.32 | 1.4 | 1.3 | 1.34 | 20,100 | +0.03 (+2.29%) | 934 |
13 Jan 2022 | USD | 1.43 | 1.43 | 1.3 | 1.31 | 19,650 | -0.07 (-5.07%) | 629 |
12 Jan 2022 | USD | 1.4 | 1.405 | 1.3323 | 1.38 | 20,700 | +0.04 (+2.99%) | 889 |
11 Jan 2022 | USD | 1.26 | 1.37 | 1.25 | 1.34 | 20,100 | +0.09 (+7.20%) | 1,828 |
10 Jan 2022 | USD | 1.31 | 1.345 | 1.2114 | 1.25 | 18,750 | -0.03 (-2.34%) | 1,056 |
7 Jan 2022 | USD | 1.36 | 1.37 | 1.27 | 1.28 | 19,200 | -0.07 (-5.19%) | 1,010 |
6 Jan 2022 | USD | 1.35 | 1.42 | 1.28 | 1.35 | 20,250 | +0.03 (+2.27%) | 913 |
5 Jan 2022 | USD | 1.43 | 1.43 | 1.32 | 1.32 | 19,800 | -0.09 (-6.38%) | 571 |
4 Jan 2022 | USD | 1.46 | 1.4678 | 1.41 | 1.41 | 21,150 | -0.07 (-4.73%) | 534 |
3 Jan 2022 | USD | 1.38 | 1.49 | 1.38 | 1.48 | 22,200 | +0.09 (+6.47%) | 1,709 |
31 Dec 2021 | USD | 1.4 | 1.43 | 1.35 | 1.39 | 20,850 | +0.03 (+2.21%) | 1,667 |
30 Dec 2021 | USD | 1.4 | 1.46 | 1.35 | 1.36 | 20,400 | -0.02 (-1.45%) | 1,782 |