Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | USD | 1 | 1.04 | 0.973 | 1.03 | 1.03 | +0.02 (+1.98%) | 388,165 |
3 Mar 2022 | USD | 1.01 | 1.06 | 0.9955 | 1.01 | 1.01 | +0.01 (+1%) | 402,635 |
2 Mar 2022 | USD | 1.04 | 1.04 | 0.9999 | 1 | 1 | -0.02 (-1.96%) | 402,545 |
1 Mar 2022 | USD | 1.03 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 325,411 |
28 Feb 2022 | USD | 1.01 | 1.02 | 0.9914 | 1.02 | 1.02 | +0.01 (+1.03%) | 317,834 |
25 Feb 2022 | USD | 1 | 1.02 | 0.995 | 1.0096 | 1.0096 | -0.01 (-1.02%) | 351,819 |
24 Feb 2022 | USD | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 361,931 |
23 Feb 2022 | USD | 1.0513 | 1.0513 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 335,236 |
22 Feb 2022 | USD | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 296,777 |
18 Feb 2022 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.05 (-4.51%) | 382,260 |
17 Feb 2022 | USD | 1.11 | 1.13 | 1.081 | 1.0996 | 1.0996 | -0.02 (-1.82%) | 294,943 |
16 Feb 2022 | USD | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 205,402 |
15 Feb 2022 | USD | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 247,201 |
14 Feb 2022 | USD | 1.16 | 1.2 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 294,218 |
11 Feb 2022 | USD | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 289,644 |
10 Feb 2022 | USD | 1.12 | 1.14 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 256,461 |
9 Feb 2022 | USD | 1.13 | 1.175 | 1.115 | 1.13 | 1.13 | -0.01 (-0.88%) | 237,900 |
8 Feb 2022 | USD | 1.17 | 1.2 | 1.13 | 1.14 | 1.14 | -0.09 (-7.32%) | 279,600 |
7 Feb 2022 | USD | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 329,200 |
4 Feb 2022 | USD | 1.18 | 1.23 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 294,700 |
3 Feb 2022 | USD | 1.16 | 1.21 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 265,500 |
2 Feb 2022 | USD | 1.17 | 1.23 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 450,500 |
1 Feb 2022 | USD | 1.16 | 1.22 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 634,400 |
31 Jan 2022 | USD | 0.981 | 1.22 | 0.98 | 1.18 | 1.18 | +0.13 (+12.38%) | 334,300 |
28 Jan 2022 | USD | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 90,600 |
27 Jan 2022 | USD | 1.03 | 1.085 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 49,500 |
26 Jan 2022 | USD | 1.06 | 1.095 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 40,700 |
25 Jan 2022 | USD | 1.05 | 1.1025 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 157,550 |
24 Jan 2022 | USD | 1.02 | 1.07 | 1 | 1.07 | 1.07 | +0.03 (+2.88%) | 108,050 |
21 Jan 2022 | USD | 1.13 | 1.145 | 1.03 | 1.04 | 1.04 | -0.09 (-7.96%) | 263,400 |