Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | USD | 1.35 | 1.42 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 12,900 |
27 Jan 2022 | USD | 1.46 | 1.46 | 1.37 | 1.4 | 1.4 | -0.12 (-7.89%) | 13,200 |
26 Jan 2022 | USD | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 33,600 |
25 Jan 2022 | USD | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 0.0 (0.0%) | 9,800 |
24 Jan 2022 | USD | 1.5 | 1.51 | 1.39 | 1.51 | 1.51 | -0.03 (-1.95%) | 62,500 |
21 Jan 2022 | USD | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -0.09 (-5.52%) | 30,000 |
20 Jan 2022 | USD | 1.64 | 1.7 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 11,100 |
19 Jan 2022 | USD | 1.71 | 1.71 | 1.58 | 1.62 | 1.62 | -0.09 (-5.26%) | 47,400 |
18 Jan 2022 | USD | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 7,200 |
14 Jan 2022 | USD | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 29,600 |
13 Jan 2022 | USD | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 35,400 |
12 Jan 2022 | USD | 1.76 | 1.81 | 1.73 | 1.81 | 1.81 | +0.06 (+3.43%) | 7,600 |
11 Jan 2022 | USD | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 10,800 |
10 Jan 2022 | USD | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.06 (-3.35%) | 32,300 |
7 Jan 2022 | USD | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 13,500 |
6 Jan 2022 | USD | 1.75 | 1.85 | 1.72 | 1.82 | 1.82 | +0.06 (+3.41%) | 183,000 |
5 Jan 2022 | USD | 1.81 | 1.81 | 1.7 | 1.76 | 1.76 | -0.07 (-3.83%) | 270,200 |
4 Jan 2022 | USD | 2.01 | 2.01 | 1.83 | 1.83 | 1.83 | -0.27 (-12.86%) | 26,900 |
3 Jan 2022 | USD | 2.05 | 2.1 | 2.05 | 2.1 | 2.1 | +0.08 (+3.96%) | 500 |
31 Dec 2021 | USD | 1.93 | 2.02 | 1.92 | 2.02 | 2.02 | +0.09 (+4.66%) | 83,900 |
30 Dec 2021 | USD | 1.8 | 1.96 | 1.8 | 1.93 | 1.93 | +0.07 (+3.76%) | 107,900 |
29 Dec 2021 | USD | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | +0.04 (+2.20%) | 116,900 |
28 Dec 2021 | USD | 1.88 | 1.93 | 1.75 | 1.82 | 1.82 | -0.06 (-3.19%) | 18,500 |
27 Dec 2021 | USD | 1.82 | 1.98 | 1.82 | 1.88 | 1.88 | +0.06 (+3.30%) | 7,800 |
23 Dec 2021 | USD | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 23,400 |
22 Dec 2021 | USD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 8,400 |
21 Dec 2021 | USD | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 20,700 |
20 Dec 2021 | USD | 1.75 | 1.8 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 20,900 |
17 Dec 2021 | USD | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 14,400 |
16 Dec 2021 | USD | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 32,700 |