Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,865,000 |
15 Mar 2022 | USD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,970,800 |
14 Mar 2022 | USD | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,426,900 |
11 Mar 2022 | USD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,219,000 |
10 Mar 2022 | USD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,869,500 |
9 Mar 2022 | USD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,344,300 |
8 Mar 2022 | USD | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,866,300 |
7 Mar 2022 | USD | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,185,900 |
4 Mar 2022 | USD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 1,328,600 |
3 Mar 2022 | USD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,302,000 |
2 Mar 2022 | USD | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,538,600 |
1 Mar 2022 | USD | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 3,339,300 |
28 Feb 2022 | USD | 1.1 | 1.13 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 1,979,300 |
25 Feb 2022 | USD | 1.11 | 1.15 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 6,845,900 |
24 Feb 2022 | USD | 1.14 | 1.15 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 2,379,900 |
23 Feb 2022 | USD | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 2,529,500 |
22 Feb 2022 | USD | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 3,344,000 |
21 Feb 2022 | USD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,222,800 |
18 Feb 2022 | USD | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 7,974,800 |
17 Feb 2022 | USD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,705,300 |
16 Feb 2022 | USD | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,573,680 |
15 Feb 2022 | USD | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,434,300 |
14 Feb 2022 | USD | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 1,650,600 |
11 Feb 2022 | USD | 1.12 | 1.16 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 4,670,900 |
10 Feb 2022 | USD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 3,234,400 |
9 Feb 2022 | USD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 4,012,200 |
8 Feb 2022 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 4,373,700 |
7 Feb 2022 | USD | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,848,200 |
4 Feb 2022 | USD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,490,100 |
3 Feb 2022 | USD | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 10,633,400 |