Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | USD | 1.68 | 1.7 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 332,000 |
14 Mar 2022 | USD | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 99,200 |
11 Mar 2022 | USD | 1.73 | 1.76 | 1.711 | 1.72 | 1.72 | -0.03 (-1.71%) | 49,800 |
10 Mar 2022 | USD | 1.75 | 1.77 | 1.671 | 1.75 | 1.75 | -0.03 (-1.69%) | 381,700 |
9 Mar 2022 | USD | 1.74 | 1.79 | 1.73 | 1.78 | 1.78 | +0.06 (+3.49%) | 170,100 |
8 Mar 2022 | USD | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 115,700 |
7 Mar 2022 | USD | 1.77 | 1.79 | 1.68 | 1.69 | 1.69 | -0.1 (-5.59%) | 370,500 |
4 Mar 2022 | USD | 1.8 | 1.82 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 43,100 |
3 Mar 2022 | USD | 1.83 | 1.855 | 1.77 | 1.83 | 1.83 | 0.0 (0.0%) | 166,100 |
2 Mar 2022 | USD | 1.8 | 1.84 | 1.76 | 1.83 | 1.83 | +0.07 (+3.98%) | 108,400 |
1 Mar 2022 | USD | 1.8 | 1.84 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 99,900 |
28 Feb 2022 | USD | 1.75 | 1.83 | 1.72 | 1.8 | 1.8 | +0.03 (+1.69%) | 145,800 |
25 Feb 2022 | USD | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 47,400 |
24 Feb 2022 | USD | 1.63 | 1.818 | 1.6 | 1.8 | 1.8 | -0.02 (-1.10%) | 511,100 |
23 Feb 2022 | USD | 1.7 | 1.88 | 1.7 | 1.82 | 1.82 | +0.11 (+6.43%) | 460,000 |
22 Feb 2022 | USD | 1.76 | 1.78 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 233,200 |
18 Feb 2022 | USD | 1.77 | 1.85 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 146,100 |
17 Feb 2022 | USD | 1.81 | 1.85 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 158,200 |
16 Feb 2022 | USD | 1.81 | 1.9 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 171,700 |
15 Feb 2022 | USD | 1.76 | 1.86 | 1.76 | 1.84 | 1.84 | +0.08 (+4.55%) | 254,100 |
14 Feb 2022 | USD | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 192,400 |
11 Feb 2022 | USD | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 58,500 |
10 Feb 2022 | USD | 1.79 | 1.88 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 305,800 |
9 Feb 2022 | USD | 1.82 | 1.9 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 303,800 |
8 Feb 2022 | USD | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 175,500 |
7 Feb 2022 | USD | 1.78 | 1.85 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 107,100 |
4 Feb 2022 | USD | 1.79 | 1.805 | 1.755 | 1.8 | 1.8 | 0.0 (0.0%) | 142,100 |
3 Feb 2022 | USD | 1.8 | 1.826 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 128,500 |
2 Feb 2022 | USD | 1.87 | 1.87 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 123,700 |
1 Feb 2022 | USD | 1.84 | 1.859 | 1.825 | 1.85 | 1.85 | +0.01 (+0.54%) | 147,100 |