Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 25,200 |
16 Feb 2022 | USD | 1.36 | 1.3713 | 1.29 | 1.34 | 1.34 | -0.05 (-3.60%) | 40,800 |
15 Feb 2022 | USD | 1.25 | 1.4102 | 1.22 | 1.39 | 1.39 | +0.08 (+6.11%) | 38,600 |
14 Feb 2022 | USD | 1.31 | 1.38 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 29,600 |
11 Feb 2022 | USD | 1.46 | 1.46 | 1.31 | 1.31 | 1.31 | -0.17 (-11.49%) | 129,800 |
10 Feb 2022 | USD | 1.56 | 1.56 | 1.41 | 1.48 | 1.48 | +0.05 (+3.50%) | 46,300 |
9 Feb 2022 | USD | 1.42 | 1.5 | 1.33 | 1.43 | 1.43 | -0.05 (-3.38%) | 165,500 |
8 Feb 2022 | USD | 1.25 | 1.6 | 1.2 | 1.48 | 1.48 | +0.23 (+18.41%) | 1,230,500 |
7 Feb 2022 | USD | 1.14 | 1.25 | 1.14 | 1.2499 | 1.2499 | +0.087 (+7.46%) | 24,800 |
4 Feb 2022 | USD | 1.23 | 1.2399 | 1.16 | 1.1631 | 1.1631 | -0.047 (-3.88%) | 69,100 |
3 Feb 2022 | USD | 1.266 | 1.266 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 39,700 |
2 Feb 2022 | USD | 1.25 | 1.27 | 1.169 | 1.19 | 1.19 | -0.02 (-1.65%) | 48,500 |
1 Feb 2022 | USD | 1.2 | 1.22 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 35,700 |
31 Jan 2022 | USD | 1.1 | 1.18 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 20,000 |
28 Jan 2022 | USD | 1.0783 | 1.1 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 21,700 |
27 Jan 2022 | USD | 1.1146 | 1.15 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 13,100 |
26 Jan 2022 | USD | 1.12 | 1.17 | 1.0502 | 1.11 | 1.11 | +0.04 (+3.74%) | 42,500 |
25 Jan 2022 | USD | 1.1 | 1.18 | 0.9971 | 1.07 | 1.07 | -0.03 (-2.72%) | 18,359 |
24 Jan 2022 | USD | 1.01 | 1.1 | 0.9548 | 1.0999 | 1.0999 | +0.09 (+8.90%) | 42,723 |
21 Jan 2022 | USD | 1.06 | 1.12 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 37,600 |
20 Jan 2022 | USD | 1.13 | 1.27 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 194,700 |
19 Jan 2022 | USD | 1.13 | 1.2 | 1.09 | 1.15 | 1.15 | 0.0 (0.0%) | 27,200 |
18 Jan 2022 | USD | 1.12 | 1.15 | 1.1101 | 1.15 | 1.15 | +0.02 (+1.77%) | 25,200 |
14 Jan 2022 | USD | 1.12 | 1.22 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 27,800 |
13 Jan 2022 | USD | 1.15 | 1.23 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 29,100 |
12 Jan 2022 | USD | 1.2399 | 1.2399 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 51,800 |
11 Jan 2022 | USD | 1.2 | 1.28 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 74,000 |
10 Jan 2022 | USD | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 38,000 |
7 Jan 2022 | USD | 1.17 | 1.27 | 1.1601 | 1.22 | 1.22 | +0.04 (+3.39%) | 140,300 |
6 Jan 2022 | USD | 1.14 | 1.18 | 1.0784 | 1.18 | 1.18 | +0.01 (+0.85%) | 32,800 |