Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.25 | 1.25 | 1.2 | 1.21 | 24.2 | -0.05 (-3.97%) | 363,000 |
24 Mar 2022 | USD | 1.27 | 1.27 | 1.22 | 1.26 | 25.2 | +0.02 (+1.61%) | 407,200 |
23 Mar 2022 | USD | 1.25 | 1.3 | 1.21 | 1.24 | 24.8 | -0.01 (-0.80%) | 694,400 |
22 Mar 2022 | USD | 1.3 | 1.33 | 1.18 | 1.25 | 25 | -0.02 (-1.57%) | 1,004,900 |
21 Mar 2022 | USD | 1.18 | 1.35 | 1.17 | 1.27 | 25.4 | +0.13 (+11.40%) | 1,453,700 |
18 Mar 2022 | USD | 1.11 | 1.24 | 1.11 | 1.14 | 22.8 | +0.01 (+0.88%) | 1,059,800 |
17 Mar 2022 | USD | 1.06 | 1.14 | 1.06 | 1.13 | 22.6 | +0.01 (+0.89%) | 445,700 |
16 Mar 2022 | USD | 1.06 | 1.12 | 1.04 | 1.12 | 22.4 | +0.09 (+8.74%) | 510,500 |
15 Mar 2022 | USD | 0.98 | 1.05 | 0.98 | 1.03 | 20.6 | +0.03 (+3%) | 519,000 |
14 Mar 2022 | USD | 1.07 | 1.07 | 1 | 1 | 20 | -0.09 (-8.26%) | 539,800 |
11 Mar 2022 | USD | 1.15 | 1.16 | 1.08 | 1.09 | 21.8 | -0.06 (-5.22%) | 321,400 |
10 Mar 2022 | USD | 1.13 | 1.16 | 1.1 | 1.15 | 23 | 0.0 (0.0%) | 401,900 |
9 Mar 2022 | USD | 1.16 | 1.17 | 1.111 | 1.15 | 23 | +0.03 (+2.68%) | 361,600 |
8 Mar 2022 | USD | 1.06 | 1.16 | 1.05 | 1.12 | 22.4 | +0.05 (+4.67%) | 590,900 |
7 Mar 2022 | USD | 1.04 | 1.09 | 1.04 | 1.07 | 21.4 | +0.03 (+2.88%) | 409,300 |
4 Mar 2022 | USD | 1.06 | 1.089 | 1.04 | 1.04 | 20.8 | -0.04 (-3.70%) | 359,200 |
3 Mar 2022 | USD | 1.13 | 1.13 | 1.07 | 1.08 | 21.6 | -0.04 (-3.57%) | 326,800 |
2 Mar 2022 | USD | 1.11 | 1.13 | 1.085 | 1.12 | 22.4 | +0.01 (+0.90%) | 229,800 |
1 Mar 2022 | USD | 1.13 | 1.15 | 1.1 | 1.11 | 22.2 | -0.03 (-2.63%) | 550,800 |
28 Feb 2022 | USD | 1.17 | 1.19 | 1.12 | 1.14 | 22.8 | -0.03 (-2.56%) | 595,900 |
25 Feb 2022 | USD | 1.07 | 1.18 | 1.05 | 1.17 | 23.4 | +0.1 (+9.35%) | 764,400 |
24 Feb 2022 | USD | 1 | 1.11 | 0.97 | 1.07 | 21.4 | +0.01 (+0.94%) | 1,376,300 |
23 Feb 2022 | USD | 1.12 | 1.15 | 1.055 | 1.06 | 21.2 | -0.04 (-3.64%) | 531,700 |
22 Feb 2022 | USD | 1.12 | 1.15 | 1.05 | 1.1 | 22 | -0.05 (-4.35%) | 614,300 |
18 Feb 2022 | USD | 1.18 | 1.198 | 1.12 | 1.15 | 23 | -0.03 (-2.54%) | 494,700 |
17 Feb 2022 | USD | 1.27 | 1.27 | 1.17 | 1.18 | 23.6 | -0.09 (-7.09%) | 458,100 |
16 Feb 2022 | USD | 1.26 | 1.27 | 1.22 | 1.27 | 25.4 | +0.04 (+3.25%) | 472,700 |
15 Feb 2022 | USD | 1.18 | 1.29 | 1.17 | 1.23 | 24.6 | +0.08 (+6.96%) | 1,183,900 |
14 Feb 2022 | USD | 1.19 | 1.2 | 1.14 | 1.15 | 23 | -0.03 (-2.54%) | 294,400 |
11 Feb 2022 | USD | 1.21 | 1.24 | 1.16 | 1.18 | 23.6 | -0.03 (-2.48%) | 633,700 |