Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 1.02 | 1.18 | 0.92 | 1.09 | 27.25 | +0.06 (+5.83%) | 1,302,500 |
15 Mar 2022 | USD | 0.97 | 1.31 | 0.92 | 1.03 | 25.75 | +0.11 (+11.96%) | 4,202,100 |
14 Mar 2022 | USD | 0.87 | 0.92 | 0.83 | 0.92 | 23 | +0.08 (+9.52%) | 489,300 |
11 Mar 2022 | USD | 0.92 | 0.93 | 0.82 | 0.84 | 21 | -0.073 (-8.00%) | 113,200 |
10 Mar 2022 | USD | 0.91 | 0.94 | 0.853 | 0.913 | 22.825 | -0.017 (-1.83%) | 96,400 |
9 Mar 2022 | USD | 1 | 1 | 0.81 | 0.93 | 23.25 | -0.041 (-4.22%) | 267,500 |
8 Mar 2022 | USD | 1 | 1 | 0.915 | 0.971 | 24.275 | +0.001 (+0.10%) | 91,100 |
7 Mar 2022 | USD | 1.03 | 1.03 | 0.94 | 0.97 | 24.25 | -0.095 (-8.92%) | 335,100 |
4 Mar 2022 | USD | 1.09 | 1.14 | 1.017 | 1.065 | 26.625 | -0.075 (-6.58%) | 146,100 |
3 Mar 2022 | USD | 1.11 | 1.16 | 1.09 | 1.14 | 28.5 | +0.03 (+2.70%) | 68,300 |
2 Mar 2022 | USD | 1.2 | 1.21 | 1.1 | 1.11 | 27.75 | -0.03 (-2.63%) | 75,600 |
1 Mar 2022 | USD | 1.17 | 1.23 | 1.12 | 1.14 | 28.5 | -0.049 (-4.12%) | 97,100 |
28 Feb 2022 | USD | 1.12 | 1.191 | 1.11 | 1.189 | 29.725 | +0.029 (+2.50%) | 41,000 |
25 Feb 2022 | USD | 1.22 | 1.22 | 1.13 | 1.16 | 29 | -0.1 (-7.94%) | 123,999 |
24 Feb 2022 | USD | 1.03 | 1.27 | 1.03 | 1.26 | 31.5 | +0.12 (+10.53%) | 184,000 |
23 Feb 2022 | USD | 1.215 | 1.22 | 1.11 | 1.14 | 28.5 | -0.02 (-1.72%) | 70,800 |
22 Feb 2022 | USD | 1.22 | 1.26 | 1.13 | 1.16 | 29 | -0.07 (-5.69%) | 92,700 |
18 Feb 2022 | USD | 1.35 | 1.35 | 1.21 | 1.23 | 30.75 | -0.03 (-2.38%) | 39,700 |
17 Feb 2022 | USD | 1.335 | 1.37 | 1.21 | 1.26 | 31.5 | -0.07 (-5.26%) | 140,400 |
16 Feb 2022 | USD | 1.34 | 1.343 | 1.248 | 1.33 | 33.25 | +0.02 (+1.53%) | 42,100 |
15 Feb 2022 | USD | 1.3 | 1.323 | 1.23 | 1.31 | 32.75 | +0.05 (+3.97%) | 81,500 |
14 Feb 2022 | USD | 1.32 | 1.36 | 1.23 | 1.26 | 31.5 | -0.03 (-2.33%) | 40,700 |
11 Feb 2022 | USD | 1.38 | 1.38 | 1.26 | 1.29 | 32.25 | -0.04 (-3.01%) | 48,700 |
10 Feb 2022 | USD | 1.33 | 1.38 | 1.293 | 1.33 | 33.25 | +0.01 (+0.76%) | 65,200 |
9 Feb 2022 | USD | 1.3 | 1.36 | 1.292 | 1.32 | 33 | +0.04 (+3.13%) | 25,300 |
8 Feb 2022 | USD | 1.28 | 1.3 | 1.221 | 1.28 | 32 | +0.01 (+0.79%) | 25,400 |
7 Feb 2022 | USD | 1.27 | 1.38 | 1.24 | 1.27 | 31.75 | -0.01 (-0.78%) | 95,100 |
4 Feb 2022 | USD | 1.26 | 1.299 | 1.211 | 1.28 | 32 | +0.03 (+2.40%) | 19,200 |
3 Feb 2022 | USD | 1.4 | 1.4 | 1.21 | 1.25 | 31.25 | -0.16 (-11.35%) | 135,800 |
2 Feb 2022 | USD | 1.304 | 1.49 | 1.3 | 1.41 | 35.25 | +0.11 (+8.46%) | 241,900 |