Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | USD | 1.0345 | 1.0349 | 0.9714 | 0.9975 | 0.9975 | -0.03 (-2.90%) | 3,794,482 |
1 Mar 2022 | USD | 0.9782 | 1.0782 | 0.9782 | 1.0273 | 1.0273 | +0.05 (+5.07%) | 7,701,230 |
28 Feb 2022 | USD | 0.8873 | 0.9777 | 0.8716 | 0.9777 | 0.9777 | +0.09 (+10.20%) | 3,472,265 |
27 Feb 2022 | USD | 0.9524 | 0.9617 | 0.8811 | 0.8872 | 0.8872 | -0.062 (-6.56%) | 3,247,874 |
26 Feb 2022 | USD | 0.9093 | 0.9905 | 0.8989 | 0.9495 | 0.9495 | +0.042 (+4.65%) | 4,485,461 |
25 Feb 2022 | USD | 0.8157 | 0.9073 | 0.8069 | 0.9073 | 0.9073 | +0.092 (+11.34%) | 5,243,763 |
24 Feb 2022 | USD | 0.8217 | 0.8228 | 0.7134 | 0.8149 | 0.8149 | -0.005 (-0.66%) | 6,279,897 |
23 Feb 2022 | USD | 0.8466 | 0.8716 | 0.8162 | 0.8203 | 0.8203 | -0.029 (-3.43%) | 3,343,655 |
22 Feb 2022 | USD | 0.8183 | 0.8494 | 0.769 | 0.8494 | 0.8494 | +0.032 (+3.85%) | 4,242,004 |
21 Feb 2022 | USD | 0.9177 | 0.9581 | 0.8179 | 0.8179 | 0.8179 | -0.104 (-11.31%) | 5,856,999 |
20 Feb 2022 | USD | 0.9655 | 1.0276 | 0.9085 | 0.9222 | 0.9222 | -0.043 (-4.46%) | 7,057,270 |
19 Feb 2022 | USD | 1.0028 | 1.0126 | 0.9412 | 0.9652 | 0.9652 | -0.038 (-3.77%) | 2,464,596 |
18 Feb 2022 | USD | 1.0177 | 1.0441 | 0.9853 | 1.003 | 1.003 | -0.015 (-1.43%) | 3,389,487 |
17 Feb 2022 | USD | 1.1158 | 1.1207 | 1.0144 | 1.0176 | 1.0176 | -0.102 (-9.07%) | 2,820,721 |
16 Feb 2022 | USD | 1.1336 | 1.1336 | 1.0794 | 1.1191 | 1.1191 | -0.011 (-0.99%) | 2,347,464 |
15 Feb 2022 | USD | 1.0499 | 1.1303 | 1.041 | 1.1303 | 1.1303 | +0.08 (+7.57%) | 2,816,799 |
14 Feb 2022 | USD | 1.0737 | 1.0737 | 1.0252 | 1.0508 | 1.0508 | -0.021 (-1.99%) | 2,557,559 |
13 Feb 2022 | USD | 1.0547 | 1.076 | 1.0268 | 1.0721 | 1.0721 | +0.025 (+2.41%) | 2,189,589 |
12 Feb 2022 | USD | 1.0773 | 1.0815 | 1.0269 | 1.0469 | 1.0469 | -0.031 (-2.87%) | 2,570,714 |
11 Feb 2022 | USD | 1.1114 | 1.1178 | 1.0379 | 1.0778 | 1.0778 | -0.036 (-3.26%) | 4,247,213 |
10 Feb 2022 | USD | 1.1725 | 1.1725 | 1.1001 | 1.1141 | 1.1141 | -0.059 (-4.99%) | 4,328,428 |
9 Feb 2022 | USD | 1.1844 | 1.1924 | 1.1317 | 1.1726 | 1.1726 | -0.013 (-1.13%) | 3,281,843 |
8 Feb 2022 | USD | 1.2335 | 1.2335 | 1.127 | 1.186 | 1.186 | -0.046 (-3.70%) | 5,294,291 |
7 Feb 2022 | USD | 1.2188 | 1.2569 | 1.1637 | 1.2316 | 1.2316 | +0.019 (+1.61%) | 5,409,174 |
6 Feb 2022 | USD | 1.1685 | 1.2759 | 1.1487 | 1.2121 | 1.2121 | +0.041 (+3.51%) | 8,163,737 |
5 Feb 2022 | USD | 1.1087 | 1.18 | 1.0894 | 1.171 | 1.171 | +0.065 (+5.83%) | 4,930,192 |
4 Feb 2022 | USD | 1.0607 | 1.1065 | 1.0002 | 1.1065 | 1.1065 | +0.056 (+5.28%) | 8,168,747 |
3 Feb 2022 | USD | 0.9471 | 1.2496 | 0.9471 | 1.051 | 1.051 | +0.113 (+12.03%) | 52,537,134 |
2 Feb 2022 | USD | 0.9566 | 1.0889 | 0.9377 | 0.9381 | 0.9381 | -0.017 (-1.74%) | 10,546,362 |
1 Feb 2022 | USD | 0.963 | 0.9676 | 0.9392 | 0.9547 | 0.9547 | -0.008 (-0.80%) | 2,263,512 |