Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 1.13 | 1.13 | 1.07 | 1.1 | 16.5 | -0.02 (-1.79%) | 73,600 |
10 Feb 2022 | USD | 1.08 | 1.14 | 1.08 | 1.12 | 16.8 | +0.01 (+0.90%) | 62,700 |
9 Feb 2022 | USD | 1.11 | 1.13 | 1.11 | 1.11 | 16.65 | +0.01 (+0.91%) | 31,700 |
8 Feb 2022 | USD | 1.07 | 1.12 | 1.07 | 1.1 | 16.5 | 0.0 (0.0%) | 38,900 |
7 Feb 2022 | USD | 1.13 | 1.13 | 1.08 | 1.1 | 16.5 | -0.02 (-1.79%) | 46,600 |
4 Feb 2022 | USD | 1.15 | 1.15 | 1.08 | 1.12 | 16.8 | 0.0 (0.0%) | 82,900 |
3 Feb 2022 | USD | 1.13 | 1.139 | 1.09 | 1.12 | 16.8 | -0.03 (-2.61%) | 80,600 |
2 Feb 2022 | USD | 1.17 | 1.3 | 1.12 | 1.15 | 17.25 | -0.006 (-0.52%) | 396,400 |
1 Feb 2022 | USD | 1.17 | 1.2 | 1.14 | 1.156 | 17.34 | -0.004 (-0.34%) | 32,400 |
31 Jan 2022 | USD | 1.11 | 1.18 | 1.11 | 1.16 | 17.4 | +0.05 (+4.50%) | 59,800 |
28 Jan 2022 | USD | 1.11 | 1.14 | 1.11 | 1.11 | 16.65 | -0.03 (-2.63%) | 31,800 |
27 Jan 2022 | USD | 1.17 | 1.21 | 1.11 | 1.14 | 17.1 | -0.03 (-2.56%) | 23,600 |
26 Jan 2022 | USD | 1.14 | 1.239 | 1.12 | 1.17 | 17.55 | +0.03 (+2.63%) | 54,400 |
25 Jan 2022 | USD | 1.13 | 1.18 | 1.13 | 1.14 | 17.1 | +0.01 (+0.88%) | 13,532 |
24 Jan 2022 | USD | 1.17 | 1.2 | 1.03 | 1.13 | 16.95 | -0.07 (-5.83%) | 161,763 |
21 Jan 2022 | USD | 1.16 | 1.25 | 1.14 | 1.2 | 18 | +0.02 (+1.69%) | 149,900 |
20 Jan 2022 | USD | 1.27 | 1.28 | 1.18 | 1.18 | 17.7 | -0.1 (-7.81%) | 125,600 |
19 Jan 2022 | USD | 1.31 | 1.349 | 1.28 | 1.28 | 19.2 | -0.01 (-0.78%) | 92,000 |
18 Jan 2022 | USD | 1.3 | 1.3 | 1.27 | 1.29 | 19.35 | -0.03 (-2.27%) | 43,000 |
14 Jan 2022 | USD | 1.3 | 1.32 | 1.26 | 1.32 | 19.8 | +0.01 (+0.76%) | 94,900 |
13 Jan 2022 | USD | 1.38 | 1.38 | 1.31 | 1.31 | 19.65 | -0.04 (-2.96%) | 118,700 |
12 Jan 2022 | USD | 1.27 | 1.35 | 1.27 | 1.35 | 20.25 | +0.07 (+5.47%) | 160,800 |
11 Jan 2022 | USD | 1.26 | 1.29 | 1.26 | 1.28 | 19.2 | -0.01 (-0.78%) | 114,600 |
10 Jan 2022 | USD | 1.25 | 1.3 | 1.25 | 1.29 | 19.35 | +0.001 (+0.08%) | 92,600 |
7 Jan 2022 | USD | 1.298 | 1.3 | 1.26 | 1.289 | 19.335 | -0.021 (-1.60%) | 76,800 |
6 Jan 2022 | USD | 1.26 | 1.32 | 1.25 | 1.31 | 19.65 | +0.02 (+1.55%) | 85,700 |
5 Jan 2022 | USD | 1.34 | 1.35 | 1.26 | 1.29 | 19.35 | -0.06 (-4.44%) | 155,200 |
4 Jan 2022 | USD | 1.38 | 1.38 | 1.32 | 1.35 | 20.25 | -0.03 (-2.17%) | 81,000 |
3 Jan 2022 | USD | 1.29 | 1.38 | 1.28 | 1.38 | 20.7 | +0.09 (+6.98%) | 92,100 |
31 Dec 2021 | USD | 1.3 | 1.3 | 1.253 | 1.29 | 19.35 | -0.02 (-1.53%) | 241,600 |