Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 1.483 | 1.55 | 1.47 | 1.495 | 7.475 | +0.02 (+1.36%) | 69,400 |
10 Feb 2022 | USD | 1.48 | 1.49 | 1.47 | 1.475 | 7.375 | -0.025 (-1.67%) | 50,300 |
9 Feb 2022 | USD | 1.51 | 1.52 | 1.488 | 1.5 | 7.5 | +0.01 (+0.67%) | 19,900 |
8 Feb 2022 | USD | 1.46 | 1.49 | 1.46 | 1.49 | 7.45 | +0.015 (+1.02%) | 18,700 |
7 Feb 2022 | USD | 1.45 | 1.48 | 1.45 | 1.475 | 7.375 | -0.015 (-1.01%) | 20,000 |
4 Feb 2022 | USD | 1.488 | 1.49 | 1.48 | 1.49 | 7.45 | -0.019 (-1.26%) | 4,000 |
3 Feb 2022 | USD | 1.41 | 1.509 | 1.41 | 1.509 | 7.545 | +0.034 (+2.31%) | 4,200 |
2 Feb 2022 | USD | 1.51 | 1.51 | 1.45 | 1.475 | 7.375 | -0.038 (-2.51%) | 13,400 |
1 Feb 2022 | USD | 1.52 | 1.52 | 1.505 | 1.513 | 7.565 | +0.038 (+2.58%) | 3,600 |
31 Jan 2022 | USD | 1.37 | 1.49 | 1.37 | 1.475 | 7.375 | +0.075 (+5.36%) | 5,800 |
28 Jan 2022 | USD | 1.38 | 1.46 | 1.365 | 1.4 | 7 | -0.06 (-4.11%) | 27,500 |
27 Jan 2022 | USD | 1.5 | 1.5 | 1.45 | 1.46 | 7.3 | -0.01 (-0.68%) | 22,900 |
26 Jan 2022 | USD | 1.46 | 1.494 | 1.46 | 1.47 | 7.35 | 0.0 (0.0%) | 29,300 |
25 Jan 2022 | USD | 1.55 | 1.55 | 1.43 | 1.47 | 7.35 | +0.024 (+1.66%) | 30,100 |
24 Jan 2022 | USD | 1.51 | 1.52 | 1.43 | 1.446 | 7.23 | -0.124 (-7.90%) | 30,100 |
21 Jan 2022 | USD | 1.544 | 1.57 | 1.53 | 1.57 | 7.85 | -0.015 (-0.95%) | 38,400 |
20 Jan 2022 | USD | 1.577 | 1.6 | 1.57 | 1.585 | 7.925 | +0.005 (+0.32%) | 17,000 |
19 Jan 2022 | USD | 1.577 | 1.6 | 1.535 | 1.58 | 7.9 | 0.0 (0.0%) | 54,300 |
18 Jan 2022 | USD | 1.48 | 1.58 | 1.48 | 1.58 | 7.9 | +0.052 (+3.40%) | 38,600 |
14 Jan 2022 | USD | 1.53 | 1.543 | 1.52 | 1.528 | 7.64 | -0.022 (-1.42%) | 2,400 |
13 Jan 2022 | USD | 1.56 | 1.56 | 1.55 | 1.55 | 7.75 | -0.02 (-1.27%) | 4,100 |
12 Jan 2022 | USD | 1.597 | 1.597 | 1.55 | 1.57 | 7.85 | 0.0 (0.0%) | 21,300 |
11 Jan 2022 | USD | 1.51 | 1.58 | 1.51 | 1.57 | 7.85 | -0.01 (-0.63%) | 22,100 |
10 Jan 2022 | USD | 1.56 | 1.58 | 1.55 | 1.58 | 7.9 | 0.0 (0.0%) | 14,900 |
7 Jan 2022 | USD | 1.57 | 1.597 | 1.556 | 1.58 | 7.9 | +0.03 (+1.94%) | 11,900 |
6 Jan 2022 | USD | 1.44 | 1.55 | 1.44 | 1.55 | 7.75 | 0.0 (0.0%) | 30,200 |
5 Jan 2022 | USD | 1.56 | 1.58 | 1.54 | 1.55 | 7.75 | -0.05 (-3.13%) | 17,900 |
4 Jan 2022 | USD | 1.566 | 1.61 | 1.55 | 1.6 | 8 | +0.1 (+6.67%) | 10,600 |
3 Jan 2022 | USD | 1.5 | 1.53 | 1.4 | 1.5 | 7.5 | -0.07 (-4.46%) | 50,300 |
31 Dec 2021 | USD | 1.49 | 1.62 | 1.49 | 1.57 | 7.85 | -0.007 (-0.44%) | 58,200 |