Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
28 Feb 2022 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
25 Feb 2022 | USD | 0.798 | 1.212 | 0.79 | 1 | 1 | +0.01 (+1.01%) | 3,708,169 |
24 Feb 2022 | USD | 0.95 | 0.991 | 0.6 | 0.99 | 0.99 | -0.002 (-0.20%) | 7,521,336 |
23 Feb 2022 | USD | 0.921 | 0.993 | 0.86 | 0.992 | 0.992 | +0.072 (+7.83%) | 5,108,095 |
22 Feb 2022 | USD | 0.9 | 0.949 | 0.845 | 0.92 | 0.92 | -0.025 (-2.65%) | 6,007,836 |
21 Feb 2022 | USD | 1.06 | 1.096 | 0.918 | 0.945 | 0.945 | -0.137 (-12.66%) | 3,058,913 |
18 Feb 2022 | USD | 1.12 | 1.154 | 1.066 | 1.082 | 1.082 | -0.058 (-5.09%) | 1,360,441 |
17 Feb 2022 | USD | 1.166 | 1.224 | 1.108 | 1.14 | 1.14 | -0.086 (-7.01%) | 831,136 |
16 Feb 2022 | USD | 1.158 | 1.226 | 1.154 | 1.226 | 1.226 | +0.114 (+10.25%) | 2,264,507 |
15 Feb 2022 | USD | 1.066 | 1.13 | 1.062 | 1.112 | 1.112 | +0.052 (+4.91%) | 1,824,804 |
14 Feb 2022 | USD | 1.072 | 1.072 | 1.012 | 1.06 | 1.06 | -0.008 (-0.75%) | 3,345,199 |
11 Feb 2022 | USD | 1.124 | 1.124 | 1.068 | 1.068 | 1.068 | -0.088 (-7.61%) | 786,535 |
10 Feb 2022 | USD | 1.142 | 1.156 | 1.098 | 1.156 | 1.156 | +0.002 (+0.17%) | 1,691,997 |
9 Feb 2022 | USD | 1.138 | 1.158 | 1.112 | 1.154 | 1.154 | +0.042 (+3.78%) | 1,654,848 |
8 Feb 2022 | USD | 1.088 | 1.12 | 1.082 | 1.112 | 1.112 | +0.032 (+2.96%) | 1,503,534 |
7 Feb 2022 | USD | 1.082 | 1.082 | 1.062 | 1.08 | 1.08 | +0.016 (+1.50%) | 336,751 |
4 Feb 2022 | USD | 1.108 | 1.112 | 1.064 | 1.064 | 1.064 | -0.024 (-2.21%) | 539,979 |
3 Feb 2022 | USD | 1.084 | 1.096 | 1.07 | 1.088 | 1.088 | -0.016 (-1.45%) | 283,521 |
2 Feb 2022 | USD | 1.124 | 1.132 | 1.084 | 1.104 | 1.104 | -0.014 (-1.25%) | 441,864 |
1 Feb 2022 | USD | 1.124 | 1.134 | 1.102 | 1.118 | 1.118 | -0.01 (-0.89%) | 563,401 |
31 Jan 2022 | USD | 1.13 | 1.13 | 1.108 | 1.128 | 1.128 | +0.028 (+2.55%) | 424,960 |
28 Jan 2022 | USD | 1.116 | 1.118 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 277,661 |
27 Jan 2022 | USD | 1.056 | 1.124 | 1.046 | 1.11 | 1.11 | +0.062 (+5.92%) | 1,372,065 |
26 Jan 2022 | USD | 1.02 | 1.074 | 1.02 | 1.048 | 1.048 | +0.026 (+2.54%) | 1,949,552 |
25 Jan 2022 | USD | 1.01 | 1.036 | 0.994 | 1.022 | 1.022 | +0.034 (+3.44%) | 1,494,197 |
24 Jan 2022 | USD | 1.08 | 1.08 | 0.98 | 0.988 | 0.988 | -0.12 (-10.83%) | 2,852,721 |
21 Jan 2022 | USD | 1.146 | 1.176 | 1.108 | 1.108 | 1.108 | -0.08 (-6.73%) | 1,916,981 |
20 Jan 2022 | USD | 1.192 | 1.2 | 1.148 | 1.188 | 1.188 | +0.038 (+3.30%) | 1,202,369 |
19 Jan 2022 | USD | 1.128 | 1.192 | 1.128 | 1.15 | 1.15 | 0.0 (0.0%) | 720,852 |