Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.01 | 1.08 | 0.98 | 0.98 | 5.88 | -0.07 (-6.67%) | 190,400 |
17 Mar 2022 | USD | 1.08 | 1.1 | 1 | 1.05 | 6.3 | -0.01 (-0.94%) | 99,300 |
16 Mar 2022 | USD | 1.03 | 1.08 | 1.02 | 1.06 | 6.36 | +0.08 (+8.16%) | 168,200 |
15 Mar 2022 | USD | 0.94 | 1.01 | 0.9 | 0.98 | 5.88 | +0.08 (+8.89%) | 293,600 |
14 Mar 2022 | USD | 0.96 | 1.08 | 0.9 | 0.9 | 5.4 | -0.06 (-6.25%) | 636,700 |
11 Mar 2022 | USD | 1.07 | 1.09 | 0.96 | 0.96 | 5.76 | -0.13 (-11.93%) | 195,800 |
10 Mar 2022 | USD | 1.05 | 1.1 | 1.04 | 1.09 | 6.54 | -0.01 (-0.91%) | 67,500 |
9 Mar 2022 | USD | 1.12 | 1.13 | 1.07 | 1.1 | 6.6 | +0.03 (+2.80%) | 48,500 |
8 Mar 2022 | USD | 1.14 | 1.15 | 1.05 | 1.07 | 6.42 | -0.05 (-4.46%) | 192,700 |
7 Mar 2022 | USD | 1.12 | 1.17 | 1.11 | 1.12 | 6.72 | -0.03 (-2.61%) | 79,000 |
4 Mar 2022 | USD | 1.21 | 1.24 | 1.12 | 1.15 | 6.9 | -0.07 (-5.74%) | 47,000 |
3 Mar 2022 | USD | 1.18 | 1.22 | 1.17 | 1.22 | 7.32 | +0.05 (+4.27%) | 75,600 |
2 Mar 2022 | USD | 1.19 | 1.19 | 1.15 | 1.17 | 7.02 | -0.03 (-2.50%) | 41,400 |
1 Mar 2022 | USD | 1.17 | 1.22 | 1.15 | 1.2 | 7.2 | 0.0 (0.0%) | 55,561 |
28 Feb 2022 | USD | 1.22 | 1.2415 | 1.16 | 1.2 | 7.2 | -0.05 (-4%) | 85,533 |
25 Feb 2022 | USD | 1.22 | 1.27 | 1.21 | 1.25 | 7.5 | +0.04 (+3.31%) | 103,500 |
24 Feb 2022 | USD | 1.14 | 1.22 | 1.12 | 1.21 | 7.26 | +0.03 (+2.54%) | 129,800 |
23 Feb 2022 | USD | 1.18 | 1.19 | 1.13 | 1.18 | 7.08 | +0.03 (+2.61%) | 78,500 |
22 Feb 2022 | USD | 1.13 | 1.17 | 1.11 | 1.15 | 6.9 | +0.02 (+1.77%) | 103,900 |
18 Feb 2022 | USD | 1.15 | 1.15 | 1.11 | 1.13 | 6.78 | -0.03 (-2.59%) | 137,900 |
17 Feb 2022 | USD | 1.2 | 1.2 | 1.16 | 1.16 | 6.96 | -0.13 (-10.08%) | 102,100 |
16 Feb 2022 | USD | 1.28 | 1.31 | 1.24 | 1.29 | 7.74 | +0.01 (+0.78%) | 98,700 |
15 Feb 2022 | USD | 1.2 | 1.3 | 1.18 | 1.28 | 7.68 | +0.11 (+9.40%) | 180,700 |
14 Feb 2022 | USD | 1.19 | 1.22 | 1.13 | 1.17 | 7.02 | -0.03 (-2.50%) | 129,700 |
11 Feb 2022 | USD | 1.16 | 1.23 | 1.15 | 1.2 | 7.2 | +0.03 (+2.56%) | 104,200 |
10 Feb 2022 | USD | 1.16 | 1.2 | 1.14 | 1.17 | 7.02 | +0.01 (+0.86%) | 75,300 |
9 Feb 2022 | USD | 1.19 | 1.19 | 1.11 | 1.16 | 6.96 | +0.01 (+0.87%) | 181,000 |
8 Feb 2022 | USD | 1.07 | 1.18 | 1.07 | 1.15 | 6.9 | +0.04 (+3.60%) | 224,600 |
7 Feb 2022 | USD | 1.14 | 1.17 | 1.11 | 1.11 | 6.66 | -0.02 (-1.77%) | 105,600 |
4 Feb 2022 | USD | 1.2 | 1.26 | 1.12 | 1.13 | 6.78 | -0.07 (-5.83%) | 173,200 |