Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | USD | 0.89 | 0.89 | 0.82 | 0.85 | 12.75 | -0.03 (-3.41%) | 158,500 |
3 Mar 2022 | USD | 0.93 | 0.93 | 0.87 | 0.88 | 13.2 | -0.03 (-3.30%) | 126,600 |
2 Mar 2022 | USD | 0.93 | 0.93 | 0.86 | 0.91 | 13.65 | -0.02 (-2.15%) | 192,500 |
1 Mar 2022 | USD | 0.93 | 0.95 | 0.92 | 0.93 | 13.95 | 0.0 (0.0%) | 104,500 |
28 Feb 2022 | USD | 0.94 | 0.95 | 0.91 | 0.93 | 13.95 | -0.01 (-1.06%) | 185,200 |
25 Feb 2022 | USD | 0.92 | 0.96 | 0.92 | 0.94 | 14.1 | +0.01 (+1.08%) | 368,700 |
24 Feb 2022 | USD | 0.84 | 0.93 | 0.77 | 0.93 | 13.95 | +0.04 (+4.49%) | 424,700 |
23 Feb 2022 | USD | 0.85 | 0.92 | 0.83 | 0.89 | 13.35 | +0.03 (+3.48%) | 291,100 |
22 Feb 2022 | USD | 0.88 | 0.9166 | 0.8308 | 0.8601 | 12.9015 | -0.02 (-2.26%) | 336,548 |
18 Feb 2022 | USD | 0.9 | 0.93 | 0.87 | 0.88 | 13.2 | -0.02 (-2.22%) | 151,900 |
17 Feb 2022 | USD | 0.94 | 0.94 | 0.89 | 0.9 | 13.5 | -0.04 (-4.26%) | 124,100 |
16 Feb 2022 | USD | 0.95 | 0.95 | 0.89 | 0.94 | 14.1 | +0.04 (+4.44%) | 226,200 |
15 Feb 2022 | USD | 0.88 | 0.94 | 0.87 | 0.9 | 13.5 | +0.03 (+3.45%) | 329,100 |
14 Feb 2022 | USD | 0.95 | 0.98 | 0.87 | 0.87 | 13.05 | -0.07 (-7.45%) | 391,300 |
11 Feb 2022 | USD | 0.96 | 1.03 | 0.89 | 0.94 | 14.1 | -0.03 (-3.09%) | 542,400 |
10 Feb 2022 | USD | 0.9 | 0.99 | 0.9 | 0.97 | 14.55 | +0.06 (+6.59%) | 563,500 |
9 Feb 2022 | USD | 0.88 | 0.91 | 0.86 | 0.91 | 13.65 | +0.05 (+5.81%) | 358,300 |
8 Feb 2022 | USD | 0.84 | 0.88 | 0.83 | 0.86 | 12.9 | +0.02 (+2.38%) | 211,100 |
7 Feb 2022 | USD | 0.85 | 0.85 | 0.83 | 0.84 | 12.6 | 0.0 (0.0%) | 205,100 |
4 Feb 2022 | USD | 0.85 | 0.85 | 0.83 | 0.84 | 12.6 | -0.01 (-1.18%) | 146,100 |
3 Feb 2022 | USD | 0.9 | 0.92 | 0.83 | 0.85 | 12.75 | -0.06 (-6.59%) | 834,400 |
2 Feb 2022 | USD | 0.91 | 0.93 | 0.83 | 0.91 | 13.65 | +0.065 (+7.74%) | 1,529,900 |
1 Feb 2022 | USD | 0.79 | 0.8575 | 0.79 | 0.8446 | 12.669 | +0.015 (+1.76%) | 1,020,153 |
31 Jan 2022 | USD | 0.76 | 0.8484 | 0.758 | 0.83 | 12.45 | +0.09 (+12.16%) | 1,070,313 |
28 Jan 2022 | USD | 0.85 | 0.85 | 0.7 | 0.74 | 11.1 | -0.08 (-9.76%) | 1,406,000 |
27 Jan 2022 | USD | 0.93 | 0.97 | 0.81 | 0.82 | 12.3 | -0.11 (-11.83%) | 1,237,000 |
26 Jan 2022 | USD | 0.96 | 1.04 | 0.89 | 0.93 | 13.95 | -0.023 (-2.37%) | 944,900 |
25 Jan 2022 | USD | 0.92 | 0.9724 | 0.9112 | 0.9526 | 14.289 | +0.018 (+1.98%) | 310,809 |
24 Jan 2022 | USD | 0.97 | 0.97 | 0.88 | 0.9341 | 14.0115 | -0.026 (-2.70%) | 624,619 |
21 Jan 2022 | USD | 0.94 | 0.99 | 0.91 | 0.96 | 14.4 | +0.03 (+3.23%) | 688,700 |