Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 1.01 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 27,600 |
15 Feb 2022 | USD | 1 | 1 | 0.97 | 1 | 1 | 0.0 (0.0%) | 8,900 |
14 Feb 2022 | USD | 0.99 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 28,500 |
11 Feb 2022 | USD | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | +0.03 (+3.13%) | 29,700 |
10 Feb 2022 | USD | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 29,600 |
9 Feb 2022 | USD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | +0.02 (+2.13%) | 500 |
8 Feb 2022 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.02 (+2.17%) | 37,800 |
7 Feb 2022 | USD | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | +0.02 (+2.22%) | 18,500 |
4 Feb 2022 | USD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 14,600 |
3 Feb 2022 | USD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | -0.05 (-5.21%) | 7,700 |
2 Feb 2022 | USD | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | +0.05 (+5.49%) | 14,600 |
1 Feb 2022 | USD | 0.9 | 0.92 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 14,300 |
31 Jan 2022 | USD | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 49,500 |
28 Jan 2022 | USD | 0.9 | 0.92 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 37,200 |
27 Jan 2022 | USD | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 23,600 |
26 Jan 2022 | USD | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 5,900 |
25 Jan 2022 | USD | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -0.02 (-2.02%) | 32,500 |
24 Jan 2022 | USD | 1 | 1 | 0.94 | 0.99 | 0.99 | -0.06 (-5.71%) | 159,700 |
21 Jan 2022 | USD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 19,500 |
20 Jan 2022 | USD | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 91,100 |
19 Jan 2022 | USD | 0.99 | 1.07 | 0.97 | 1.04 | 1.04 | +0.04 (+4%) | 100,100 |
18 Jan 2022 | USD | 0.93 | 1 | 0.93 | 1 | 1 | +0.06 (+6.38%) | 19,600 |
14 Jan 2022 | USD | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -0.05 (-5.05%) | 31,200 |
13 Jan 2022 | USD | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 39,100 |
12 Jan 2022 | USD | 0.95 | 1 | 0.95 | 0.99 | 0.99 | +0.05 (+5.32%) | 67,200 |
11 Jan 2022 | USD | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 29,900 |
10 Jan 2022 | USD | 0.9 | 0.92 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 19,200 |
7 Jan 2022 | USD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 29,300 |
6 Jan 2022 | USD | 0.91 | 0.93 | 0.87 | 0.93 | 0.93 | +0.01 (+1.09%) | 19,500 |
5 Jan 2022 | USD | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 19,400 |