Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 1.1 | 1.1 | 0.97 | 1 | 5 | 0.0 (0.0%) | 83,400 |
15 Mar 2022 | USD | 1.05 | 1.05 | 0.99 | 1 | 5 | 0.0 (0.0%) | 20,900 |
14 Mar 2022 | USD | 1.16 | 1.21 | 1 | 1 | 5 | -0.12 (-10.71%) | 167,600 |
11 Mar 2022 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 5.6 | -0.09 (-7.44%) | 17,300 |
10 Mar 2022 | USD | 1.17 | 1.21 | 1.11 | 1.21 | 6.05 | 0.0 (0.0%) | 53,700 |
9 Mar 2022 | USD | 1.13 | 1.23 | 1.13 | 1.21 | 6.05 | +0.07 (+6.14%) | 47,800 |
8 Mar 2022 | USD | 1.1 | 1.19 | 1.1 | 1.14 | 5.7 | +0.04 (+3.64%) | 41,600 |
7 Mar 2022 | USD | 1.09 | 1.16 | 1.09 | 1.1 | 5.5 | -0.01 (-0.90%) | 37,500 |
4 Mar 2022 | USD | 1.14 | 1.18 | 1.1 | 1.11 | 5.55 | -0.04 (-3.48%) | 20,500 |
3 Mar 2022 | USD | 1.15 | 1.18 | 1.14 | 1.15 | 5.75 | +0.01 (+0.88%) | 16,600 |
2 Mar 2022 | USD | 1.07 | 1.15 | 1.07 | 1.14 | 5.7 | +0.06 (+5.56%) | 23,400 |
1 Mar 2022 | USD | 1.11 | 1.17 | 1.08 | 1.08 | 5.4 | -0.03 (-2.70%) | 23,000 |
28 Feb 2022 | USD | 1.13 | 1.18 | 1.07 | 1.11 | 5.55 | 0.0 (0.0%) | 35,300 |
25 Feb 2022 | USD | 1.04 | 1.19 | 1.04 | 1.11 | 5.55 | -0.02 (-1.77%) | 29,400 |
24 Feb 2022 | USD | 1 | 1.15 | 0.98 | 1.13 | 5.65 | +0.1 (+9.71%) | 101,100 |
23 Feb 2022 | USD | 1.06 | 1.09 | 1.02 | 1.03 | 5.15 | -0.04 (-3.74%) | 17,100 |
22 Feb 2022 | USD | 1.09 | 1.11 | 1.07 | 1.07 | 5.35 | -0.04 (-3.60%) | 62,100 |
18 Feb 2022 | USD | 1.12 | 1.17 | 1.09 | 1.11 | 5.55 | -0.01 (-0.89%) | 29,500 |
17 Feb 2022 | USD | 1.18 | 1.18 | 1.12 | 1.12 | 5.6 | -0.07 (-5.88%) | 32,600 |
16 Feb 2022 | USD | 1.19 | 1.2 | 1.15 | 1.19 | 5.95 | 0.0 (0.0%) | 22,300 |
15 Feb 2022 | USD | 1.21 | 1.21 | 1.13 | 1.19 | 5.95 | +0.07 (+6.25%) | 39,200 |
14 Feb 2022 | USD | 1.17 | 1.18 | 1.1 | 1.12 | 5.6 | -0.02 (-1.75%) | 22,500 |
11 Feb 2022 | USD | 1.18 | 1.18 | 1.1 | 1.14 | 5.7 | -0.04 (-3.39%) | 60,700 |
10 Feb 2022 | USD | 1.17 | 1.2 | 1.14 | 1.18 | 5.9 | +0.03 (+2.61%) | 48,700 |
9 Feb 2022 | USD | 1.09 | 1.16 | 1.05 | 1.15 | 5.75 | +0.07 (+6.48%) | 143,000 |
8 Feb 2022 | USD | 1.07 | 1.09 | 1.05 | 1.08 | 5.4 | +0.01 (+0.93%) | 31,800 |
7 Feb 2022 | USD | 1.05 | 1.09 | 1.05 | 1.07 | 5.35 | -0.02 (-1.83%) | 57,700 |
4 Feb 2022 | USD | 1.06 | 1.1 | 1.06 | 1.09 | 5.45 | 0.0 (0.0%) | 52,300 |
3 Feb 2022 | USD | 1.1 | 1.12 | 1.05 | 1.09 | 5.45 | +0.02 (+1.87%) | 38,000 |
2 Feb 2022 | USD | 1.09 | 1.15 | 1.06 | 1.07 | 5.35 | +0.02 (+1.90%) | 114,600 |