Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.085 | 1.11 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 8,600 |
24 Mar 2022 | USD | 1.09 | 1.1 | 1.05 | 1.09 | 1.09 | +0.005 (+0.46%) | 21,500 |
23 Mar 2022 | USD | 1.041 | 1.1 | 1.041 | 1.085 | 1.085 | +0.015 (+1.40%) | 57,400 |
22 Mar 2022 | USD | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 12,500 |
21 Mar 2022 | USD | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.005 (+0.47%) | 35,000 |
18 Mar 2022 | USD | 0.99 | 1.055 | 0.99 | 1.055 | 1.055 | +0.035 (+3.43%) | 21,400 |
17 Mar 2022 | USD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 25,300 |
16 Mar 2022 | USD | 0.991 | 1.04 | 0.99 | 1.03 | 1.03 | +0.05 (+5.10%) | 60,300 |
15 Mar 2022 | USD | 1 | 1 | 0.95 | 0.98 | 0.98 | -0.035 (-3.45%) | 20,300 |
14 Mar 2022 | USD | 1.09 | 1.09 | 1.015 | 1.015 | 1.015 | +0.005 (+0.50%) | 11,400 |
11 Mar 2022 | USD | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 32,900 |
10 Mar 2022 | USD | 1.03 | 1.035 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 33,900 |
9 Mar 2022 | USD | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 25,200 |
8 Mar 2022 | USD | 1.005 | 1.01 | 1 | 1.01 | 1.01 | +0.005 (+0.50%) | 22,400 |
7 Mar 2022 | USD | 1.03 | 1.03 | 1 | 1.005 | 1.005 | +0.005 (+0.50%) | 27,200 |
4 Mar 2022 | USD | 1.02 | 1.03 | 1 | 1 | 1 | -0.095 (-8.68%) | 16,100 |
3 Mar 2022 | USD | 1.09 | 1.111 | 1.09 | 1.095 | 1.095 | +0.095 (+9.50%) | 28,200 |
2 Mar 2022 | USD | 0.98 | 1.01 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 27,400 |
1 Mar 2022 | USD | 0.995 | 1.02 | 0.995 | 1.02 | 1.02 | +0.03 (+3.03%) | 27,300 |
28 Feb 2022 | USD | 0.962 | 1 | 0.962 | 0.99 | 0.99 | 0.0 (0.0%) | 25,000 |
25 Feb 2022 | USD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +0.045 (+4.76%) | 35,600 |
24 Feb 2022 | USD | 0.962 | 0.962 | 0.93 | 0.945 | 0.945 | -0.025 (-2.58%) | 106,100 |
23 Feb 2022 | USD | 0.967 | 0.973 | 0.959 | 0.97 | 0.97 | +0.035 (+3.74%) | 17,100 |
22 Feb 2022 | USD | 0.937 | 0.966 | 0.908 | 0.935 | 0.935 | -0.061 (-6.12%) | 203,100 |
18 Feb 2022 | USD | 1 | 1.01 | 0.99 | 0.996 | 0.996 | -0.009 (-0.90%) | 18,200 |
17 Feb 2022 | USD | 1.005 | 1.005 | 1 | 1.005 | 1.005 | -0.01 (-0.99%) | 26,000 |
16 Feb 2022 | USD | 0.99 | 1.04 | 0.99 | 1.015 | 1.015 | +0.015 (+1.50%) | 14,100 |
15 Feb 2022 | USD | 1.04 | 1.04 | 0.99 | 1 | 1 | 0.0 (0.0%) | 33,700 |
14 Feb 2022 | USD | 1.03 | 1.03 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 76,500 |
11 Feb 2022 | USD | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 26,000 |