Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.854 | 0.891 | 0.83 | 0.832 | 0.832 | -0.038 (-4.37%) | 105,700 |
24 Mar 2022 | USD | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -0.04 (-4.40%) | 141,300 |
23 Mar 2022 | USD | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | -0.01 (-1.09%) | 96,600 |
22 Mar 2022 | USD | 1 | 1 | 0.89 | 0.92 | 0.92 | +0.04 (+4.55%) | 134,400 |
21 Mar 2022 | USD | 0.8 | 0.93 | 0.8 | 0.88 | 0.88 | +0.04 (+4.76%) | 169,300 |
18 Mar 2022 | USD | 0.9 | 0.9 | 0.815 | 0.84 | 0.84 | +0.02 (+2.44%) | 106,900 |
17 Mar 2022 | USD | 0.85 | 0.953 | 0.799 | 0.82 | 0.82 | -0.026 (-3.07%) | 150,800 |
16 Mar 2022 | USD | 0.83 | 0.848 | 0.805 | 0.846 | 0.846 | +0.041 (+5.09%) | 49,200 |
15 Mar 2022 | USD | 0.8 | 0.841 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 68,300 |
14 Mar 2022 | USD | 0.85 | 0.89 | 0.787 | 0.8 | 0.8 | -0.099 (-11.01%) | 253,900 |
11 Mar 2022 | USD | 0.88 | 0.932 | 0.869 | 0.899 | 0.899 | +0.019 (+2.16%) | 48,300 |
10 Mar 2022 | USD | 1 | 1 | 0.87 | 0.88 | 0.88 | -0.039 (-4.24%) | 195,000 |
9 Mar 2022 | USD | 1.06 | 1.06 | 0.9 | 0.919 | 0.919 | +0.009 (+0.99%) | 84,000 |
8 Mar 2022 | USD | 0.82 | 0.961 | 0.82 | 0.91 | 0.91 | +0.01 (+1.11%) | 97,300 |
7 Mar 2022 | USD | 0.968 | 0.986 | 0.9 | 0.9 | 0.9 | -0.09 (-9.09%) | 136,400 |
4 Mar 2022 | USD | 0.92 | 1 | 0.92 | 0.99 | 0.99 | -0.015 (-1.49%) | 83,400 |
3 Mar 2022 | USD | 1.045 | 1.05 | 0.995 | 1.005 | 1.005 | -0.063 (-5.90%) | 66,000 |
2 Mar 2022 | USD | 1.03 | 1.11 | 1.03 | 1.068 | 1.068 | -0.032 (-2.91%) | 132,700 |
1 Mar 2022 | USD | 0.98 | 1.11 | 0.98 | 1.1 | 1.1 | +0.105 (+10.55%) | 202,400 |
28 Feb 2022 | USD | 1.09 | 1.09 | 0.948 | 0.995 | 0.995 | +0.001 (+0.10%) | 43,200 |
25 Feb 2022 | USD | 1.04 | 1.04 | 0.9 | 0.994 | 0.994 | +0.099 (+11.06%) | 183,200 |
24 Feb 2022 | USD | 0.79 | 0.927 | 0.79 | 0.895 | 0.895 | +0.02 (+2.29%) | 188,200 |
23 Feb 2022 | USD | 0.9 | 0.94 | 0.866 | 0.875 | 0.875 | -0.065 (-6.91%) | 193,900 |
22 Feb 2022 | USD | 0.955 | 0.96 | 0.905 | 0.94 | 0.94 | -0.019 (-1.98%) | 136,800 |
18 Feb 2022 | USD | 0.97 | 0.995 | 0.95 | 0.959 | 0.959 | -0.019 (-1.94%) | 117,400 |
17 Feb 2022 | USD | 1 | 1.009 | 0.97 | 0.978 | 0.978 | -0.032 (-3.17%) | 176,100 |
16 Feb 2022 | USD | 1.049 | 1.049 | 0.989 | 1.01 | 1.01 | -0.005 (-0.49%) | 58,100 |
15 Feb 2022 | USD | 1.07 | 1.07 | 0.977 | 1.015 | 1.015 | -0.015 (-1.46%) | 170,700 |
14 Feb 2022 | USD | 0.96 | 1.1 | 0.96 | 1.03 | 1.03 | -0.002 (-0.19%) | 86,400 |
11 Feb 2022 | USD | 1.11 | 1.127 | 1.03 | 1.032 | 1.032 | -0.078 (-7.03%) | 64,500 |