Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 103,200 |
24 Mar 2022 | USD | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 94,000 |
23 Mar 2022 | USD | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 187,600 |
22 Mar 2022 | USD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 113,100 |
21 Mar 2022 | USD | 1.07 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 195,200 |
18 Mar 2022 | USD | 1.06 | 1.09 | 1.02 | 1.08 | 1.08 | +0.02 (+1.89%) | 360,800 |
17 Mar 2022 | USD | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 162,900 |
16 Mar 2022 | USD | 1.03 | 1.03 | 1 | 1.03 | 1.03 | +0.04 (+4.04%) | 123,800 |
15 Mar 2022 | USD | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 297,600 |
14 Mar 2022 | USD | 1.06 | 1.07 | 0.99 | 0.99 | 0.99 | -0.09 (-8.33%) | 372,800 |
11 Mar 2022 | USD | 1.12 | 1.12 | 1.03 | 1.08 | 1.08 | -0.02 (-1.82%) | 211,400 |
10 Mar 2022 | USD | 1.11 | 1.12 | 1.02 | 1.1 | 1.1 | -0.01 (-0.90%) | 414,400 |
9 Mar 2022 | USD | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 171,900 |
8 Mar 2022 | USD | 1 | 1.1 | 0.99 | 1.07 | 1.07 | +0.1 (+10.31%) | 506,400 |
7 Mar 2022 | USD | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 773,800 |
4 Mar 2022 | USD | 1 | 1.03 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 244,200 |
3 Mar 2022 | USD | 1.05 | 1.07 | 0.99 | 1 | 1 | 0.0 (0.0%) | 281,800 |
2 Mar 2022 | USD | 0.95 | 1.05 | 0.94 | 1 | 1 | +0.06 (+6.38%) | 313,000 |
1 Mar 2022 | USD | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 206,900 |
28 Feb 2022 | USD | 0.99 | 1 | 0.9 | 0.96 | 0.96 | -0.01 (-1.03%) | 344,200 |
25 Feb 2022 | USD | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | +0.02 (+2.11%) | 441,900 |
24 Feb 2022 | USD | 0.98 | 1 | 0.88 | 0.95 | 0.95 | -0.03 (-3.06%) | 437,100 |
23 Feb 2022 | USD | 1.4 | 1.4 | 0.87 | 0.98 | 0.98 | -0.49 (-33.33%) | 3,055,600 |
22 Feb 2022 | USD | 1.5 | 1.52 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 152,500 |
18 Feb 2022 | USD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 166,800 |
17 Feb 2022 | USD | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.03 (-1.94%) | 165,800 |
16 Feb 2022 | USD | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 168,900 |
15 Feb 2022 | USD | 1.52 | 1.55 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 159,900 |
14 Feb 2022 | USD | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 181,900 |
11 Feb 2022 | USD | 1.49 | 1.54 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 76,200 |