Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.05 | 1.09 | 1.04 | 1.06 | 21.2 | 0.0 (0.0%) | 354,300 |
16 Feb 2022 | USD | 1.03 | 1.07 | 1 | 1.06 | 21.2 | +0.04 (+3.92%) | 314,600 |
15 Feb 2022 | USD | 1.01 | 1.07 | 1 | 1.02 | 20.4 | +0.02 (+2%) | 328,300 |
14 Feb 2022 | USD | 1.03 | 1.04 | 1 | 1 | 20 | -0.04 (-3.85%) | 273,700 |
11 Feb 2022 | USD | 1.07 | 1.08 | 1.01 | 1.04 | 20.8 | -0.03 (-2.80%) | 257,100 |
10 Feb 2022 | USD | 0.996 | 1.15 | 0.996 | 1.07 | 21.4 | +0.06 (+5.94%) | 1,003,000 |
9 Feb 2022 | USD | 0.99 | 1.03 | 0.981 | 1.01 | 20.2 | +0.016 (+1.61%) | 189,300 |
8 Feb 2022 | USD | 0.974 | 1.02 | 0.97 | 0.994 | 19.88 | +0.014 (+1.43%) | 346,000 |
7 Feb 2022 | USD | 0.98 | 1 | 0.97 | 0.98 | 19.6 | +0.014 (+1.45%) | 166,700 |
4 Feb 2022 | USD | 0.975 | 0.99 | 0.95 | 0.966 | 19.32 | -0.004 (-0.41%) | 244,500 |
3 Feb 2022 | USD | 0.98 | 0.999 | 0.96 | 0.97 | 19.4 | -0.004 (-0.41%) | 373,900 |
2 Feb 2022 | USD | 1.01 | 1.01 | 0.96 | 0.974 | 19.48 | -0.021 (-2.11%) | 234,100 |
1 Feb 2022 | USD | 1 | 1.01 | 0.95 | 0.995 | 19.9 | +0.015 (+1.53%) | 766,000 |
31 Jan 2022 | USD | 0.939 | 1.02 | 0.935 | 0.98 | 19.6 | +0.046 (+4.93%) | 617,500 |
28 Jan 2022 | USD | 0.947 | 0.99 | 0.91 | 0.934 | 18.68 | +0.004 (+0.43%) | 555,600 |
27 Jan 2022 | USD | 0.99 | 1.02 | 0.915 | 0.93 | 18.6 | -0.045 (-4.62%) | 393,500 |
26 Jan 2022 | USD | 1.02 | 1.045 | 0.96 | 0.975 | 19.5 | -0.025 (-2.50%) | 622,600 |
25 Jan 2022 | USD | 0.955 | 1.01 | 0.955 | 1 | 20 | +0.06 (+6.38%) | 316,000 |
24 Jan 2022 | USD | 0.981 | 1 | 0.862 | 0.94 | 18.8 | -0.07 (-6.93%) | 1,581,700 |
21 Jan 2022 | USD | 1.05 | 1.06 | 1.01 | 1.01 | 20.2 | -0.04 (-3.81%) | 562,500 |
20 Jan 2022 | USD | 1.05 | 1.11 | 1.05 | 1.05 | 21 | -0.01 (-0.94%) | 338,700 |
19 Jan 2022 | USD | 1.1 | 1.109 | 1.03 | 1.06 | 21.2 | -0.04 (-3.64%) | 676,900 |
18 Jan 2022 | USD | 1.14 | 1.152 | 1.08 | 1.1 | 22 | -0.06 (-5.17%) | 822,300 |
14 Jan 2022 | USD | 1.15 | 1.175 | 1.14 | 1.16 | 23.2 | -0.01 (-0.85%) | 418,100 |
13 Jan 2022 | USD | 1.18 | 1.21 | 1.16 | 1.17 | 23.4 | -0.02 (-1.68%) | 332,600 |
12 Jan 2022 | USD | 1.21 | 1.23 | 1.19 | 1.19 | 23.8 | -0.03 (-2.46%) | 325,400 |
11 Jan 2022 | USD | 1.24 | 1.25 | 1.2 | 1.22 | 24.4 | -0.01 (-0.81%) | 412,600 |
10 Jan 2022 | USD | 1.25 | 1.25 | 1.19 | 1.23 | 24.6 | -0.02 (-1.60%) | 371,500 |
7 Jan 2022 | USD | 1.24 | 1.26 | 1.19 | 1.25 | 25 | +0.04 (+3.31%) | 513,100 |
6 Jan 2022 | USD | 1.2 | 1.23 | 1.165 | 1.21 | 24.2 | -0.01 (-0.82%) | 321,600 |