Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2022 | USD | 1.14 | 1.18 | 0.95 | 1.03 | 247.2 | -0.04 (-3.74%) | 2,068,700 |
11 Mar 2022 | USD | 1.18 | 1.19 | 1.05 | 1.07 | 256.8 | -0.11 (-9.32%) | 1,094,900 |
10 Mar 2022 | USD | 1.19 | 1.19 | 1.12 | 1.18 | 283.2 | +0.02 (+1.72%) | 802,400 |
9 Mar 2022 | USD | 1.2 | 1.21 | 1.08 | 1.16 | 278.4 | -0.08 (-6.45%) | 1,900,900 |
8 Mar 2022 | USD | 1.55 | 1.59 | 1.23 | 1.24 | 297.6 | -0.25 (-16.78%) | 4,822,400 |
7 Mar 2022 | USD | 1.24 | 1.64 | 1.18 | 1.49 | 357.6 | +0.36 (+31.86%) | 11,404,500 |
4 Mar 2022 | USD | 1.09 | 1.13 | 1.01 | 1.13 | 271.2 | +0.05 (+4.63%) | 2,074,400 |
3 Mar 2022 | USD | 1.15 | 1.15 | 1.05 | 1.08 | 259.2 | +0.01 (+0.93%) | 940,400 |
2 Mar 2022 | USD | 1.14 | 1.2 | 1.03 | 1.07 | 256.8 | -0.04 (-3.60%) | 1,303,900 |
1 Mar 2022 | USD | 0.99 | 1.13 | 0.99 | 1.11 | 266.4 | +0.13 (+13.27%) | 1,267,900 |
28 Feb 2022 | USD | 0.93 | 0.99 | 0.91 | 0.98 | 235.2 | +0.06 (+6.52%) | 423,400 |
25 Feb 2022 | USD | 0.96 | 0.96 | 0.88 | 0.92 | 220.8 | -0.01 (-1.08%) | 241,000 |
24 Feb 2022 | USD | 0.85 | 0.95 | 0.79 | 0.93 | 223.2 | 0.0 (0.0%) | 1,234,900 |
23 Feb 2022 | USD | 0.93 | 0.98 | 0.9 | 0.93 | 223.2 | +0.01 (+1.09%) | 222,700 |
22 Feb 2022 | USD | 0.99 | 0.99 | 0.89 | 0.92 | 220.8 | -0.08 (-8%) | 486,800 |
18 Feb 2022 | USD | 1.04 | 1.05 | 0.99 | 1 | 240 | -0.06 (-5.66%) | 367,700 |
17 Feb 2022 | USD | 1.05 | 1.08 | 1.03 | 1.06 | 254.4 | 0.0 (0.0%) | 360,100 |
16 Feb 2022 | USD | 1.02 | 1.08 | 1 | 1.06 | 254.4 | +0.01 (+0.95%) | 397,500 |
15 Feb 2022 | USD | 1.04 | 1.05 | 0.99 | 1.05 | 252 | +0.04 (+3.96%) | 402,900 |
14 Feb 2022 | USD | 1.02 | 1.04 | 0.97 | 1.01 | 242.4 | -0.02 (-1.94%) | 366,200 |
11 Feb 2022 | USD | 1.03 | 1.05 | 0.97 | 1.03 | 247.2 | 0.0 (0.0%) | 575,800 |
10 Feb 2022 | USD | 0.98 | 1.08 | 0.95 | 1.03 | 247.2 | +0.07 (+7.29%) | 1,431,300 |
9 Feb 2022 | USD | 0.88 | 0.97 | 0.88 | 0.96 | 230.4 | +0.08 (+9.09%) | 906,000 |
8 Feb 2022 | USD | 0.83 | 0.89 | 0.82 | 0.88 | 211.2 | +0.05 (+6.02%) | 464,500 |
7 Feb 2022 | USD | 0.8 | 0.83 | 0.8 | 0.83 | 199.2 | +0.03 (+3.75%) | 290,000 |
4 Feb 2022 | USD | 0.79 | 0.82 | 0.78 | 0.8 | 192 | +0.01 (+1.27%) | 210,000 |
3 Feb 2022 | USD | 0.81 | 0.83 | 0.78 | 0.79 | 189.6 | -0.04 (-4.82%) | 158,900 |
2 Feb 2022 | USD | 0.84 | 0.85 | 0.8 | 0.83 | 199.2 | 0.0 (0.0%) | 424,400 |
1 Feb 2022 | USD | 0.79 | 0.84 | 0.78 | 0.83 | 199.2 | +0.04 (+5.06%) | 465,100 |
31 Jan 2022 | USD | 0.75 | 0.79 | 0.74 | 0.79 | 189.6 | +0.04 (+5.33%) | 383,700 |