Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 1.51 | 1.63 | 1.51 | 1.575 | 14.175 | -0.025 (-1.56%) | 3,900 |
15 Feb 2022 | USD | 1.57 | 1.65 | 1.5 | 1.6 | 14.4 | -0.07 (-4.19%) | 10,000 |
14 Feb 2022 | USD | 1.59 | 1.67 | 1.56 | 1.67 | 15.03 | +0.03 (+1.83%) | 18,500 |
11 Feb 2022 | USD | 1.65 | 1.67 | 1.59 | 1.64 | 14.76 | -0.03 (-1.80%) | 16,000 |
10 Feb 2022 | USD | 1.78 | 1.78 | 1.67 | 1.67 | 15.03 | +0.01 (+0.60%) | 23,300 |
9 Feb 2022 | USD | 1.7 | 1.765 | 1.65 | 1.66 | 14.94 | -0.12 (-6.74%) | 2,900 |
8 Feb 2022 | USD | 1.65 | 1.78 | 1.645 | 1.78 | 16.02 | +0.12 (+7.23%) | 56,900 |
7 Feb 2022 | USD | 1.6 | 1.66 | 1.57 | 1.66 | 14.94 | +0.1 (+6.41%) | 10,200 |
4 Feb 2022 | USD | 1.63 | 1.63 | 1.56 | 1.56 | 14.04 | -0.075 (-4.59%) | 4,900 |
3 Feb 2022 | USD | 1.69 | 1.69 | 1.59 | 1.635 | 14.715 | -0.055 (-3.25%) | 5,000 |
2 Feb 2022 | USD | 1.7 | 1.7 | 1.59 | 1.69 | 15.21 | -0.03 (-1.74%) | 8,200 |
1 Feb 2022 | USD | 1.59 | 1.72 | 1.59 | 1.72 | 15.48 | +0.18 (+11.69%) | 7,300 |
31 Jan 2022 | USD | 1.51 | 1.6 | 1.45 | 1.54 | 13.86 | -0.06 (-3.75%) | 15,400 |
28 Jan 2022 | USD | 1.534 | 1.6 | 1.532 | 1.6 | 14.4 | 0.0 (0.0%) | 2,000 |
27 Jan 2022 | USD | 1.542 | 1.6 | 1.48 | 1.6 | 14.4 | +0.06 (+3.90%) | 17,100 |
26 Jan 2022 | USD | 1.54 | 1.6 | 1.504 | 1.54 | 13.86 | -0.08 (-4.94%) | 4,800 |
25 Jan 2022 | USD | 1.52 | 1.62 | 1.48 | 1.62 | 14.58 | +0.1 (+6.58%) | 12,800 |
24 Jan 2022 | USD | 1.67 | 1.67 | 1.46 | 1.52 | 13.68 | -0.19 (-11.11%) | 22,100 |
21 Jan 2022 | USD | 1.76 | 1.76 | 1.66 | 1.71 | 15.39 | -0.09 (-5%) | 47,100 |
20 Jan 2022 | USD | 1.84 | 1.84 | 1.75 | 1.8 | 16.2 | +0.03 (+1.69%) | 30,000 |
19 Jan 2022 | USD | 1.83 | 1.83 | 1.75 | 1.77 | 15.93 | -0.08 (-4.32%) | 55,000 |
18 Jan 2022 | USD | 1.95 | 2.03 | 1.83 | 1.85 | 16.65 | -0.12 (-6.09%) | 22,500 |
14 Jan 2022 | USD | 1.87 | 1.98 | 1.84 | 1.97 | 17.73 | +0.04 (+2.07%) | 21,000 |
13 Jan 2022 | USD | 1.9 | 1.96 | 1.805 | 1.93 | 17.37 | +0.04 (+2.12%) | 34,800 |
12 Jan 2022 | USD | 2.05 | 2.05 | 1.85 | 1.89 | 17.01 | -0.16 (-7.80%) | 44,700 |
11 Jan 2022 | USD | 1.9 | 2.05 | 1.89 | 2.05 | 18.45 | +0.15 (+7.89%) | 23,000 |
10 Jan 2022 | USD | 1.932 | 2.14 | 1.9 | 1.9 | 17.1 | 0.0 (0.0%) | 47,900 |
7 Jan 2022 | USD | 1.96 | 1.98 | 1.9 | 1.9 | 17.1 | -0.1 (-5%) | 29,000 |
6 Jan 2022 | USD | 1.96 | 2.06 | 1.96 | 2 | 18 | -0.06 (-2.91%) | 35,800 |
5 Jan 2022 | USD | 2.15 | 2.15 | 1.98 | 2.06 | 18.54 | -0.09 (-4.19%) | 36,600 |