Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | USD | 1.05 | 1.086 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 68,500 |
10 Mar 2022 | USD | 1.08 | 1.1 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 32,400 |
9 Mar 2022 | USD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 16,400 |
8 Mar 2022 | USD | 1.05 | 1.09 | 1.023 | 1.07 | 1.07 | +0.02 (+1.90%) | 46,900 |
7 Mar 2022 | USD | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | +0.035 (+3.45%) | 103,900 |
4 Mar 2022 | USD | 1.07 | 1.11 | 1 | 1.015 | 1.015 | -0.075 (-6.88%) | 55,300 |
3 Mar 2022 | USD | 1.14 | 1.15 | 1.06 | 1.09 | 1.09 | -0.04 (-3.54%) | 35,400 |
2 Mar 2022 | USD | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 13,200 |
1 Mar 2022 | USD | 1.1 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 24,700 |
28 Feb 2022 | USD | 1.1 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 19,900 |
25 Feb 2022 | USD | 1.1 | 1.135 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 21,900 |
24 Feb 2022 | USD | 1.01 | 1.09 | 1 | 1.09 | 1.09 | +0.06 (+5.83%) | 68,700 |
23 Feb 2022 | USD | 1.04 | 1.1 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 221,000 |
22 Feb 2022 | USD | 1.1 | 1.13 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 108,600 |
18 Feb 2022 | USD | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 88,000 |
17 Feb 2022 | USD | 1.15 | 1.161 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 109,900 |
16 Feb 2022 | USD | 1.18 | 1.2 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 79,000 |
15 Feb 2022 | USD | 1.11 | 1.19 | 1.105 | 1.18 | 1.18 | +0.08 (+7.27%) | 118,900 |
14 Feb 2022 | USD | 1.09 | 1.11 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 106,500 |
11 Feb 2022 | USD | 1.16 | 1.161 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 188,700 |
10 Feb 2022 | USD | 1.25 | 1.26 | 1.16 | 1.16 | 1.16 | -0.1 (-7.94%) | 81,700 |
9 Feb 2022 | USD | 1.23 | 1.26 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 157,600 |
8 Feb 2022 | USD | 1.23 | 1.25 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 82,600 |
7 Feb 2022 | USD | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 141,900 |
4 Feb 2022 | USD | 1.19 | 1.22 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 107,500 |
3 Feb 2022 | USD | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 336,400 |
2 Feb 2022 | USD | 1.29 | 1.34 | 1.235 | 1.26 | 1.26 | -0.03 (-2.33%) | 256,100 |
1 Feb 2022 | USD | 1.24 | 1.3 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 298,300 |
31 Jan 2022 | USD | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 160,700 |
28 Jan 2022 | USD | 1.13 | 1.2 | 1.09 | 1.19 | 1.19 | +0.04 (+3.48%) | 170,200 |