Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.34 | 1.39 | 1.34 | 1.36 | 10.88 | -0.03 (-2.16%) | 17,800 |
2 Feb 2022 | USD | 1.402 | 1.403 | 1.37 | 1.39 | 11.12 | -0.04 (-2.80%) | 8,500 |
1 Feb 2022 | USD | 1.4 | 1.49 | 1.36 | 1.43 | 11.44 | +0.02 (+1.42%) | 19,000 |
31 Jan 2022 | USD | 1.33 | 1.43 | 1.33 | 1.41 | 11.28 | +0.07 (+5.22%) | 28,600 |
28 Jan 2022 | USD | 1.365 | 1.399 | 1.33 | 1.34 | 10.72 | 0.0 (0.0%) | 16,900 |
27 Jan 2022 | USD | 1.4 | 1.45 | 1.34 | 1.34 | 10.72 | -0.05 (-3.60%) | 31,000 |
26 Jan 2022 | USD | 1.429 | 1.48 | 1.39 | 1.39 | 11.12 | -0.02 (-1.42%) | 16,100 |
25 Jan 2022 | USD | 1.4 | 1.43 | 1.3601 | 1.41 | 11.28 | 0.0 (0.0%) | 18,606 |
24 Jan 2022 | USD | 1.33 | 1.45 | 1.24 | 1.41 | 11.28 | +0.01 (+0.71%) | 120,526 |
21 Jan 2022 | USD | 1.49 | 1.55 | 1.35 | 1.4 | 11.2 | -0.1 (-6.67%) | 90,400 |
20 Jan 2022 | USD | 1.53 | 1.56 | 1.48 | 1.5 | 12 | 0.0 (0.0%) | 73,900 |
19 Jan 2022 | USD | 1.54 | 1.57 | 1.5 | 1.5 | 12 | -0.03 (-1.96%) | 82,800 |
18 Jan 2022 | USD | 1.52 | 1.55 | 1.51 | 1.53 | 12.24 | -0.03 (-1.92%) | 25,000 |
14 Jan 2022 | USD | 1.532 | 1.59 | 1.5 | 1.56 | 12.48 | +0.01 (+0.65%) | 80,300 |
13 Jan 2022 | USD | 1.59 | 1.63 | 1.53 | 1.55 | 12.4 | -0.05 (-3.13%) | 115,500 |
12 Jan 2022 | USD | 1.61 | 1.669 | 1.58 | 1.6 | 12.8 | -0.03 (-1.84%) | 66,200 |
11 Jan 2022 | USD | 1.65 | 1.678 | 1.6 | 1.63 | 13.04 | +0.03 (+1.88%) | 111,700 |
10 Jan 2022 | USD | 1.71 | 1.74 | 1.6 | 1.6 | 12.8 | -0.06 (-3.61%) | 112,800 |
7 Jan 2022 | USD | 1.71 | 1.78 | 1.66 | 1.66 | 13.28 | -0.09 (-5.14%) | 108,500 |
6 Jan 2022 | USD | 1.751 | 1.83 | 1.61 | 1.75 | 14 | +0.02 (+1.16%) | 1,002,300 |
5 Jan 2022 | USD | 1.82 | 1.92 | 1.72 | 1.73 | 13.84 | -0.21 (-10.82%) | 191,300 |
4 Jan 2022 | USD | 2.03 | 2.031 | 1.89 | 1.94 | 15.52 | -0.09 (-4.43%) | 194,000 |
3 Jan 2022 | USD | 1.99 | 2.04 | 1.81 | 2.03 | 16.24 | -0.02 (-0.98%) | 556,500 |
31 Dec 2021 | USD | 2.09 | 2.14 | 1.96 | 2.05 | 16.4 | -0.14 (-6.39%) | 418,600 |
30 Dec 2021 | USD | 1.96 | 2.24 | 1.9 | 2.19 | 17.52 | +0.07 (+3.30%) | 1,682,200 |
29 Dec 2021 | USD | 2.12 | 2.18 | 1.78 | 2.12 | 16.96 | +0.36 (+20.45%) | 20,337,700 |
28 Dec 2021 | USD | 1.85 | 1.92 | 1.734 | 1.76 | 14.08 | -0.12 (-6.38%) | 48,600 |
27 Dec 2021 | USD | 1.87 | 1.955 | 1.86 | 1.88 | 15.04 | -0.03 (-1.57%) | 28,200 |
23 Dec 2021 | USD | 1.95 | 1.95 | 1.79 | 1.91 | 15.28 | -0.03 (-1.55%) | 44,100 |
22 Dec 2021 | USD | 1.86 | 1.98 | 1.83 | 1.94 | 15.52 | +0.11 (+6.01%) | 143,500 |