Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | USD | 1.7716 | 1.823 | 1.6877 | 1.7782 | 1.7782 | -0.003 (-0.15%) | 187,316 |
30 Jan 2022 | USD | 1.7819 | 1.8144 | 1.721 | 1.7808 | 1.7808 | -0.002 (-0.13%) | 127,753 |
29 Jan 2022 | USD | 1.7838 | 1.8497 | 1.777 | 1.7832 | 1.7832 | -0.01 (-0.56%) | 233,740 |
28 Jan 2022 | USD | 1.7636 | 1.8343 | 1.7245 | 1.7933 | 1.7933 | +0.038 (+2.18%) | 314,418 |
27 Jan 2022 | USD | 1.8348 | 1.8348 | 1.6627 | 1.7551 | 1.7551 | -0.046 (-2.58%) | 376,610 |
26 Jan 2022 | USD | 1.7587 | 1.935 | 1.7101 | 1.8016 | 1.8016 | +0.042 (+2.40%) | 570,719 |
25 Jan 2022 | USD | 1.8363 | 1.8711 | 1.7003 | 1.7593 | 1.7593 | -0.081 (-4.40%) | 589,608 |
24 Jan 2022 | USD | 1.9682 | 2.0394 | 1.6509 | 1.8403 | 1.8403 | -0.128 (-6.51%) | 680,027 |
23 Jan 2022 | USD | 1.8441 | 2.059 | 1.7943 | 1.9684 | 1.9684 | +0.136 (+7.42%) | 415,874 |
22 Jan 2022 | USD | 2.0418 | 2.1706 | 1.757 | 1.8325 | 1.8325 | -0.21 (-10.30%) | 1,023,528 |
21 Jan 2022 | USD | 2.782 | 2.8856 | 2.0429 | 2.0429 | 2.0429 | -0.739 (-26.58%) | 1,364,152 |
20 Jan 2022 | USD | 2.8793 | 3.0656 | 2.7783 | 2.7823 | 2.7823 | -0.099 (-3.44%) | 410,757 |
19 Jan 2022 | USD | 3.1198 | 3.1198 | 2.8545 | 2.8814 | 2.8814 | -0.224 (-7.22%) | 486,190 |
18 Jan 2022 | USD | 2.7751 | 3.2574 | 2.7689 | 3.1055 | 3.1055 | +0.332 (+11.95%) | 1,832,993 |
17 Jan 2022 | USD | 3.0465 | 3.0666 | 2.7491 | 2.774 | 2.774 | -0.272 (-8.92%) | 511,104 |
16 Jan 2022 | USD | 3.1934 | 3.2027 | 3.0287 | 3.0457 | 3.0457 | -0.156 (-4.86%) | 345,736 |
15 Jan 2022 | USD | 3.201 | 3.2111 | 3.0614 | 3.2013 | 3.2013 | +0.001 (+0.02%) | 204,326 |
14 Jan 2022 | USD | 3.0341 | 3.2653 | 2.9849 | 3.2007 | 3.2007 | +0.14 (+4.56%) | 548,571 |
13 Jan 2022 | USD | 3.218 | 3.3292 | 2.9875 | 3.0611 | 3.0611 | -0.151 (-4.71%) | 681,900 |
12 Jan 2022 | USD | 3.1467 | 3.2683 | 3.0132 | 3.2123 | 3.2123 | +0.05 (+1.58%) | 586,001 |
11 Jan 2022 | USD | 2.774 | 3.4034 | 2.7451 | 3.1624 | 3.1624 | +0.368 (+13.15%) | 1,412,836 |
10 Jan 2022 | USD | 2.7343 | 2.8526 | 2.543 | 2.7948 | 2.7948 | +0.05 (+1.81%) | 773,239 |
9 Jan 2022 | USD | 2.8805 | 3.0917 | 2.6308 | 2.745 | 2.745 | -0.118 (-4.11%) | 1,031,750 |
8 Jan 2022 | USD | 2.6812 | 3.0032 | 2.5216 | 2.8627 | 2.8627 | +0.201 (+7.53%) | 1,418,839 |
7 Jan 2022 | USD | 3.1428 | 3.1538 | 2.6328 | 2.6622 | 2.6622 | -0.473 (-15.09%) | 1,395,722 |
6 Jan 2022 | USD | 3.4859 | 3.5833 | 3.0861 | 3.1354 | 3.1354 | -0.338 (-9.74%) | 1,420,583 |
5 Jan 2022 | USD | 3.8833 | 3.9636 | 3.4396 | 3.4737 | 3.4737 | -0.309 (-8.18%) | 1,498,417 |
4 Jan 2022 | USD | 3.6674 | 3.9406 | 3.4032 | 3.783 | 3.783 | +0.115 (+3.13%) | 1,076,264 |
3 Jan 2022 | USD | 3.8551 | 3.9617 | 3.6087 | 3.6681 | 3.6681 | -0.2 (-5.18%) | 669,022 |
2 Jan 2022 | USD | 4.0653 | 4.0671 | 3.2162 | 3.8683 | 3.8683 | -0.178 (-4.40%) | 2,468,355 |