Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | USD | 1.03 | 1.12 | 1.03 | 1.12 | 3.36 | +0.06 (+5.66%) | 325,800 |
24 Feb 2022 | USD | 0.92 | 1.07 | 0.88 | 1.06 | 3.18 | +0.05 (+4.95%) | 213,100 |
23 Feb 2022 | USD | 1.03 | 1.05 | 0.99 | 1.01 | 3.03 | +0.01 (+1%) | 144,200 |
22 Feb 2022 | USD | 0.98 | 1.02 | 0.95 | 1 | 3 | 0.0 (0.0%) | 293,000 |
18 Feb 2022 | USD | 1.01 | 1.01 | 0.96 | 1 | 3 | -0.01 (-0.99%) | 239,400 |
17 Feb 2022 | USD | 1.1 | 1.1 | 0.99 | 1.01 | 3.03 | -0.04 (-3.81%) | 230,300 |
16 Feb 2022 | USD | 1.06 | 1.07 | 1.02 | 1.05 | 3.15 | -0.01 (-0.94%) | 120,100 |
15 Feb 2022 | USD | 1 | 1.09 | 1 | 1.06 | 3.18 | +0.02 (+1.92%) | 134,100 |
14 Feb 2022 | USD | 1.03 | 1.11 | 1.02 | 1.04 | 3.12 | -0.01 (-0.95%) | 231,100 |
11 Feb 2022 | USD | 1.1 | 1.16 | 1.02 | 1.05 | 3.15 | -0.03 (-2.78%) | 126,800 |
10 Feb 2022 | USD | 1.1 | 1.13 | 1.02 | 1.08 | 3.24 | -0.03 (-2.70%) | 353,800 |
9 Feb 2022 | USD | 1.11 | 1.13 | 1.06 | 1.11 | 3.33 | +0.04 (+3.74%) | 340,100 |
8 Feb 2022 | USD | 1.04 | 1.13 | 1.04 | 1.07 | 3.21 | 0.0 (0.0%) | 127,500 |
7 Feb 2022 | USD | 1.02 | 1.08 | 1.02 | 1.07 | 3.21 | +0.03 (+2.88%) | 288,800 |
4 Feb 2022 | USD | 0.97 | 1.06 | 0.97 | 1.04 | 3.12 | +0.04 (+4%) | 306,100 |
3 Feb 2022 | USD | 1.01 | 1.07 | 0.94 | 1 | 3 | -0.03 (-2.91%) | 321,400 |
2 Feb 2022 | USD | 1.12 | 1.17 | 1.01 | 1.03 | 3.09 | -0.06 (-5.50%) | 541,000 |
1 Feb 2022 | USD | 1.1 | 1.19 | 1.05 | 1.09 | 3.27 | -0.03 (-2.68%) | 361,726 |
31 Jan 2022 | USD | 1.091 | 1.15 | 1 | 1.12 | 3.36 | +0.07 (+6.67%) | 562,524 |
28 Jan 2022 | USD | 0.95 | 1.08 | 0.9 | 1.05 | 3.15 | +0.08 (+8.25%) | 786,500 |
27 Jan 2022 | USD | 1.06 | 1.08 | 0.95 | 0.97 | 2.91 | -0.1 (-9.35%) | 532,000 |
26 Jan 2022 | USD | 1.16 | 1.18 | 1.06 | 1.07 | 3.21 | -0.03 (-2.73%) | 221,100 |
25 Jan 2022 | USD | 1.15 | 1.16 | 1 | 1.1 | 3.3 | 0.0 (0.0%) | 286,175 |
24 Jan 2022 | USD | 1 | 1.15 | 0.89 | 1.1 | 3.3 | +0.08 (+7.84%) | 714,333 |
21 Jan 2022 | USD | 1.09 | 1.09 | 0.98 | 1.02 | 3.06 | -0.09 (-8.11%) | 767,400 |
20 Jan 2022 | USD | 1.09 | 1.22 | 1.08 | 1.11 | 3.33 | 0.0 (0.0%) | 323,300 |
19 Jan 2022 | USD | 1.13 | 1.19 | 1.08 | 1.11 | 3.33 | -0.03 (-2.63%) | 647,400 |
18 Jan 2022 | USD | 1.23 | 1.23 | 1.1 | 1.14 | 3.42 | -0.09 (-7.32%) | 544,100 |
14 Jan 2022 | USD | 1.24 | 1.31 | 1.18 | 1.23 | 3.69 | 0.0 (0.0%) | 455,500 |
13 Jan 2022 | USD | 1.33 | 1.35 | 1.23 | 1.23 | 3.69 | -0.1 (-7.52%) | 507,400 |