Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | USD | 0.9951 | 1.04 | 0.9601 | 0.9678 | 0.9678 | +0.048 (+5.20%) | 19,668 |
14 Mar 2022 | USD | 0.9003 | 1.03 | 0.9003 | 0.92 | 0.92 | -0.063 (-6.38%) | 9,133 |
11 Mar 2022 | USD | 1.12 | 1.12 | 0.95 | 0.9827 | 0.9827 | +0.008 (+0.78%) | 26,425 |
10 Mar 2022 | USD | 1.08 | 1.08 | 0.9673 | 0.9751 | 0.9751 | -0.025 (-2.49%) | 6,487 |
9 Mar 2022 | USD | 0.9898 | 1.07 | 0.9601 | 1 | 1 | +0.06 (+6.41%) | 39,639 |
8 Mar 2022 | USD | 0.84 | 0.9886 | 0.84 | 0.9398 | 0.9398 | +0.06 (+6.82%) | 13,832 |
7 Mar 2022 | USD | 1.05 | 1.05 | 0.86 | 0.8798 | 0.8798 | -0.12 (-12.02%) | 54,602 |
4 Mar 2022 | USD | 1.1301 | 1.1301 | 0.91 | 1 | 1 | -0.13 (-11.50%) | 137,471 |
3 Mar 2022 | USD | 1.15 | 1.1701 | 1.11 | 1.13 | 1.13 | -0.01 (-0.87%) | 32,077 |
2 Mar 2022 | USD | 1.215 | 1.22 | 1.07 | 1.1399 | 1.1399 | -0.04 (-3.40%) | 92,097 |
1 Mar 2022 | USD | 1.1 | 1.24 | 1.05 | 1.18 | 1.18 | +0.06 (+5.36%) | 130,884 |
28 Feb 2022 | USD | 0.9999 | 1.2299 | 0.9999 | 1.12 | 1.12 | +0.06 (+5.66%) | 28,134 |
25 Feb 2022 | USD | 1 | 1.1472 | 0.94 | 1.06 | 1.06 | +0.113 (+11.87%) | 46,665 |
24 Feb 2022 | USD | 0.8 | 0.9754 | 0.75 | 0.9475 | 0.9475 | +0.048 (+5.28%) | 155,870 |
23 Feb 2022 | USD | 1.0993 | 1.0993 | 0.9 | 0.9 | 0.9 | -0.14 (-13.46%) | 68,259 |
22 Feb 2022 | USD | 1.0501 | 1.0699 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 31,897 |
18 Feb 2022 | USD | 1.12 | 1.1299 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 54,489 |
17 Feb 2022 | USD | 1.25 | 1.26 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 54,303 |
16 Feb 2022 | USD | 1.27 | 1.28 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 96,501 |
15 Feb 2022 | USD | 1.21 | 1.26 | 1.2 | 1.23 | 1.23 | +0.06 (+5.13%) | 50,130 |
14 Feb 2022 | USD | 1.15 | 1.24 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 41,989 |
11 Feb 2022 | USD | 1.18 | 1.35 | 1.155 | 1.16 | 1.16 | -0.12 (-9.38%) | 186,204 |
10 Feb 2022 | USD | 1.21 | 1.4 | 1.21 | 1.28 | 1.28 | +0.09 (+7.56%) | 91,973 |
9 Feb 2022 | USD | 1.12 | 1.25 | 1.12 | 1.19 | 1.19 | +0.07 (+6.25%) | 124,969 |
8 Feb 2022 | USD | 1.12 | 1.2 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 32,615 |
7 Feb 2022 | USD | 1.22 | 1.24 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 21,738 |
4 Feb 2022 | USD | 1.25 | 1.25 | 1.07 | 1.13 | 1.13 | +0.01 (+0.89%) | 116,052 |
3 Feb 2022 | USD | 1.2 | 1.2 | 1.1 | 1.12 | 1.12 | -0.2 (-15.15%) | 67,604 |
2 Feb 2022 | USD | 1.26 | 1.47 | 1.2 | 1.32 | 1.32 | +0.02 (+1.54%) | 115,048 |
1 Feb 2022 | USD | 1.23 | 1.4199 | 1.15 | 1.3 | 1.3 | +0.12 (+10.17%) | 148,715 |