Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.08 | 1.1 | 1.06 | 1.063 | 1.063 | -0.037 (-3.36%) | 326,700 |
24 Mar 2022 | USD | 1.065 | 1.105 | 1.065 | 1.1 | 1.1 | +0.02 (+1.85%) | 142,000 |
23 Mar 2022 | USD | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.088 (-7.53%) | 129,000 |
22 Mar 2022 | USD | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | +0.02 (+1.74%) | 860,285 |
21 Mar 2022 | USD | 1.148 | 1.148 | 1.148 | 1.148 | 1.148 | +0.038 (+3.42%) | 418,008 |
18 Mar 2022 | USD | 1.11 | 1.15 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 323,000 |
17 Mar 2022 | USD | 1.121 | 1.199 | 1.12 | 1.16 | 1.16 | -0.02 (-1.69%) | 659,200 |
16 Mar 2022 | USD | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | +0.11 (+10.28%) | 280,900 |
15 Mar 2022 | USD | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 707,200 |
14 Mar 2022 | USD | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 939,400 |
11 Mar 2022 | USD | 1.1 | 1.1 | 1.0001 | 1.05 | 1.05 | +0.01 (+0.96%) | 922,000 |
10 Mar 2022 | USD | 1.05 | 1.06 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 644,500 |
9 Mar 2022 | USD | 1.03 | 1.0662 | 0.9861 | 1.01 | 1.01 | +0.071 (+7.56%) | 354,300 |
8 Mar 2022 | USD | 0.9301 | 0.9891 | 0.9271 | 0.939 | 0.939 | +0.04 (+4.39%) | 941,900 |
7 Mar 2022 | USD | 0.8801 | 0.928 | 0.855 | 0.8995 | 0.8995 | -0.036 (-3.83%) | 1,005,700 |
4 Mar 2022 | USD | 0.9282 | 0.9608 | 0.9115 | 0.9353 | 0.9353 | -0.055 (-5.53%) | 450,400 |
3 Mar 2022 | USD | 0.9805 | 1.04 | 0.9761 | 0.99 | 0.99 | -0.032 (-3.13%) | 529,200 |
2 Mar 2022 | USD | 1.01 | 1.04 | 1.01 | 1.022 | 1.022 | +0.012 (+1.19%) | 369,300 |
1 Mar 2022 | USD | 1.02 | 1.03 | 0.981 | 1.01 | 1.01 | -0.04 (-3.81%) | 537,600 |
28 Feb 2022 | USD | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.07 (-6.25%) | 509,200 |
25 Feb 2022 | USD | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | +0.07 (+6.67%) | 900,000 |
24 Feb 2022 | USD | 1.02 | 1.12 | 1.02 | 1.05 | 1.05 | -0.066 (-5.91%) | 850,300 |
23 Feb 2022 | USD | 1.12 | 1.13 | 1.1 | 1.116 | 1.116 | -0.024 (-2.11%) | 703,900 |
22 Feb 2022 | USD | 1.14 | 1.1699 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 616,500 |
18 Feb 2022 | USD | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 829,700 |
17 Feb 2022 | USD | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 226,300 |
16 Feb 2022 | USD | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | +0.002 (+0.17%) | 483,900 |
15 Feb 2022 | USD | 1.21 | 1.224 | 1.19 | 1.198 | 1.198 | +0.018 (+1.53%) | 2,283,800 |
14 Feb 2022 | USD | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 671,200 |
11 Feb 2022 | USD | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.029 (-2.29%) | 701,400 |