Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 1 | 1 | 0.91 | 1 | 1 | 0.0 (0.0%) | 5,600 |
29 Mar 2022 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 2,300 |
28 Mar 2022 | USD | 0.99 | 1 | 0.9 | 1 | 1 | +0.01 (+1.01%) | 22,400 |
25 Mar 2022 | USD | 0.95 | 1 | 0.92 | 0.99 | 0.99 | -0.01 (-1%) | 18,500 |
24 Mar 2022 | USD | 1 | 1 | 0.989 | 1 | 1 | 0.0 (0.0%) | 4,700 |
23 Mar 2022 | USD | 0.95 | 1 | 0.91 | 1 | 1 | +0.05 (+5.26%) | 16,200 |
22 Mar 2022 | USD | 0.915 | 1 | 0.87 | 0.95 | 0.95 | +0.007 (+0.74%) | 31,500 |
21 Mar 2022 | USD | 0.88 | 0.957 | 0.88 | 0.943 | 0.943 | -0.037 (-3.78%) | 4,200 |
18 Mar 2022 | USD | 0.94 | 0.98 | 0.9 | 0.98 | 0.98 | +0.04 (+4.26%) | 17,700 |
17 Mar 2022 | USD | 0.939 | 0.94 | 0.88 | 0.94 | 0.94 | +0.001 (+0.11%) | 24,400 |
16 Mar 2022 | USD | 0.94 | 0.94 | 0.829 | 0.939 | 0.939 | +0.01 (+1.08%) | 9,200 |
15 Mar 2022 | USD | 0.929 | 0.929 | 0.842 | 0.929 | 0.929 | +0.019 (+2.09%) | 3,800 |
14 Mar 2022 | USD | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | -0.048 (-5.01%) | 6,800 |
11 Mar 2022 | USD | 0.868 | 0.975 | 0.868 | 0.958 | 0.958 | +0.018 (+1.91%) | 2,300 |
10 Mar 2022 | USD | 0.816 | 0.98 | 0.814 | 0.94 | 0.94 | -0.04 (-4.08%) | 34,300 |
9 Mar 2022 | USD | 1 | 1 | 0.897 | 0.98 | 0.98 | -0.02 (-2%) | 10,900 |
8 Mar 2022 | USD | 0.835 | 1 | 0.835 | 1 | 1 | +0.061 (+6.50%) | 15,600 |
7 Mar 2022 | USD | 0.96 | 1 | 0.753 | 0.939 | 0.939 | -0.061 (-6.10%) | 51,100 |
4 Mar 2022 | USD | 0.975 | 1 | 0.975 | 1 | 1 | +0.01 (+1.01%) | 200 |
3 Mar 2022 | USD | 0.95 | 0.99 | 0.9 | 0.99 | 0.99 | -0.01 (-1%) | 9,100 |
2 Mar 2022 | USD | 1 | 1 | 0.9 | 1 | 1 | 0.0 (0.0%) | 2,600 |
1 Mar 2022 | USD | 0.95 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 2,800 |
28 Feb 2022 | USD | 1 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 19,600 |
25 Feb 2022 | USD | 1 | 1.05 | 0.85 | 1 | 1 | 0.0 (0.0%) | 24,000 |
24 Feb 2022 | USD | 1 | 1 | 0.91 | 1 | 1 | -0.02 (-1.96%) | 21,400 |
23 Feb 2022 | USD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 2,100 |
22 Feb 2022 | USD | 0.94 | 1.02 | 0.902 | 1.02 | 1.02 | +0.07 (+7.37%) | 21,300 |
18 Feb 2022 | USD | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -0.1 (-9.52%) | 12,000 |
17 Feb 2022 | USD | 1.1 | 1.16 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 24,000 |
16 Feb 2022 | USD | 1 | 1.133 | 0.93 | 1.09 | 1.09 | -0.06 (-5.22%) | 20,200 |