Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | USD | 0.992 | 1 | 0.838 | 0.914 | 0.914 | -0.077 (-7.77%) | 115,600 |
28 Feb 2022 | USD | 1.02 | 1.02 | 0.991 | 0.991 | 0.991 | -0.034 (-3.32%) | 19,100 |
25 Feb 2022 | USD | 1.04 | 1.05 | 1.01 | 1.025 | 1.025 | -0.015 (-1.44%) | 22,700 |
24 Feb 2022 | USD | 1.059 | 1.06 | 1.032 | 1.04 | 1.04 | -0.01 (-0.95%) | 18,400 |
23 Feb 2022 | USD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | +0.002 (+0.19%) | 5,900 |
22 Feb 2022 | USD | 1.05 | 1.151 | 1.048 | 1.048 | 1.048 | -0.122 (-10.43%) | 12,900 |
18 Feb 2022 | USD | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | +0.07 (+6.36%) | 56,300 |
17 Feb 2022 | USD | 1.109 | 1.11 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 28,800 |
16 Feb 2022 | USD | 1.145 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 6,500 |
15 Feb 2022 | USD | 1.122 | 1.15 | 1.072 | 1.15 | 1.15 | -0.01 (-0.86%) | 14,200 |
14 Feb 2022 | USD | 1.139 | 1.16 | 1.132 | 1.16 | 1.16 | -0.02 (-1.69%) | 10,700 |
11 Feb 2022 | USD | 1.178 | 1.18 | 1.178 | 1.18 | 1.18 | +0.07 (+6.31%) | 1,100 |
10 Feb 2022 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
9 Feb 2022 | USD | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | +0.009 (+0.82%) | 32,100 |
8 Feb 2022 | USD | 1.09 | 1.12 | 1.09 | 1.101 | 1.101 | +0.021 (+1.94%) | 4,800 |
7 Feb 2022 | USD | 1.089 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 10,100 |
4 Feb 2022 | USD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.014 (+1.31%) | 10,900 |
3 Feb 2022 | USD | 1.17 | 1.17 | 1 | 1.066 | 1.066 | +0.006 (+0.57%) | 23,800 |
2 Feb 2022 | USD | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 13,100 |
1 Feb 2022 | USD | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 19,500 |
31 Jan 2022 | USD | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 27,600 |
28 Jan 2022 | USD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 12,000 |
27 Jan 2022 | USD | 1.044 | 1.045 | 1.02 | 1.02 | 1.02 | -0.061 (-5.64%) | 9,600 |
26 Jan 2022 | USD | 1.08 | 1.081 | 1.08 | 1.081 | 1.081 | +0.001 (+0.09%) | 1,100 |
25 Jan 2022 | USD | 1.1 | 1.1105 | 1.0635 | 1.08 | 1.08 | -0.04 (-3.57%) | 39,255 |
24 Jan 2022 | USD | 1.11 | 1.12 | 1.054 | 1.12 | 1.12 | +0.022 (+2.00%) | 13,142 |
21 Jan 2022 | USD | 1.094 | 1.13 | 1.094 | 1.098 | 1.098 | -0.032 (-2.83%) | 23,200 |
20 Jan 2022 | USD | 1.086 | 1.13 | 1.086 | 1.13 | 1.13 | +0.001 (+0.09%) | 43,400 |
19 Jan 2022 | USD | 1.08 | 1.135 | 1.06 | 1.129 | 1.129 | +0.079 (+7.52%) | 23,200 |
18 Jan 2022 | USD | 1.079 | 1.1 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 26,500 |