Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.01 | 1.03 | 0.981 | 0.995 | 9.95 | -0.035 (-3.40%) | 424,700 |
16 Feb 2022 | USD | 1.02 | 1.06 | 1.01 | 1.03 | 10.3 | -0.02 (-1.90%) | 495,600 |
15 Feb 2022 | USD | 1.05 | 1.05 | 0.995 | 1.05 | 10.5 | +0.069 (+7.03%) | 743,300 |
14 Feb 2022 | USD | 0.96 | 1.08 | 0.956 | 0.981 | 9.81 | +0.065 (+7.10%) | 1,481,400 |
11 Feb 2022 | USD | 1.03 | 1.03 | 0.91 | 0.916 | 9.16 | -0.08 (-8.03%) | 1,046,800 |
10 Feb 2022 | USD | 1.05 | 1.09 | 0.98 | 0.996 | 9.96 | -0.064 (-6.04%) | 778,200 |
9 Feb 2022 | USD | 1 | 1.07 | 0.98 | 1.06 | 10.6 | +0.073 (+7.40%) | 973,700 |
8 Feb 2022 | USD | 1.04 | 1.04 | 0.924 | 0.987 | 9.87 | -0.053 (-5.10%) | 1,099,900 |
7 Feb 2022 | USD | 1.07 | 1.09 | 1 | 1.04 | 10.4 | +0.02 (+1.96%) | 1,276,200 |
4 Feb 2022 | USD | 1.06 | 1.078 | 1 | 1.02 | 10.2 | -0.04 (-3.77%) | 1,156,300 |
3 Feb 2022 | USD | 1.13 | 1.15 | 1.04 | 1.06 | 10.6 | -0.11 (-9.40%) | 761,900 |
2 Feb 2022 | USD | 1.3 | 1.314 | 1.15 | 1.17 | 11.7 | -0.1 (-7.87%) | 781,900 |
1 Feb 2022 | USD | 1.22 | 1.27 | 1.18 | 1.27 | 12.7 | +0.06 (+4.96%) | 1,124,500 |
31 Jan 2022 | USD | 1.13 | 1.22 | 1.1 | 1.21 | 12.1 | +0.12 (+11.01%) | 1,405,200 |
28 Jan 2022 | USD | 1.039 | 1.09 | 1.002 | 1.09 | 10.9 | +0.06 (+5.83%) | 458,900 |
27 Jan 2022 | USD | 1.175 | 1.175 | 1.01 | 1.03 | 10.3 | -0.07 (-6.36%) | 651,800 |
26 Jan 2022 | USD | 1.16 | 1.18 | 1.08 | 1.1 | 11 | -0.02 (-1.79%) | 683,000 |
25 Jan 2022 | USD | 1.1 | 1.15 | 1.06 | 1.12 | 11.2 | -0.04 (-3.45%) | 1,171,366 |
24 Jan 2022 | USD | 1.23 | 1.23 | 1.03 | 1.16 | 11.6 | -0.05 (-4.13%) | 1,163,682 |
21 Jan 2022 | USD | 1.23 | 1.26 | 1.19 | 1.21 | 12.1 | -0.03 (-2.42%) | 958,100 |
20 Jan 2022 | USD | 1.28 | 1.33 | 1.22 | 1.24 | 12.4 | -0.01 (-0.80%) | 546,800 |
19 Jan 2022 | USD | 1.3 | 1.35 | 1.22 | 1.25 | 12.5 | -0.05 (-3.85%) | 771,900 |
18 Jan 2022 | USD | 1.5 | 1.6 | 1.29 | 1.3 | 13 | -0.18 (-12.16%) | 2,073,600 |
14 Jan 2022 | USD | 1.4 | 1.48 | 1.38 | 1.48 | 14.8 | +0.07 (+4.96%) | 514,200 |
13 Jan 2022 | USD | 1.539 | 1.539 | 1.365 | 1.41 | 14.1 | -0.06 (-4.08%) | 1,004,000 |
12 Jan 2022 | USD | 1.536 | 1.582 | 1.45 | 1.47 | 14.7 | -0.07 (-4.55%) | 1,104,300 |
11 Jan 2022 | USD | 1.54 | 1.68 | 1.52 | 1.54 | 15.4 | +0.02 (+1.32%) | 911,300 |
10 Jan 2022 | USD | 1.6 | 1.61 | 1.48 | 1.52 | 15.2 | -0.08 (-5%) | 740,900 |
7 Jan 2022 | USD | 1.7 | 1.76 | 1.56 | 1.6 | 16 | -0.07 (-4.19%) | 705,500 |
6 Jan 2022 | USD | 1.85 | 1.89 | 1.65 | 1.67 | 16.7 | -0.16 (-8.74%) | 1,603,900 |