Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 1.73 | 1.76 | 1.63 | 1.705 | 1.705 | +0.055 (+3.33%) | 146,000 |
21 Mar 2022 | USD | 1.69 | 1.78 | 1.61 | 1.65 | 1.65 | +0.05 (+3.13%) | 69,100 |
18 Mar 2022 | USD | 1.63 | 1.74 | 1.57 | 1.6 | 1.6 | -0.07 (-4.19%) | 84,700 |
17 Mar 2022 | USD | 1.7 | 1.75 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 19,200 |
16 Mar 2022 | USD | 1.66 | 1.79 | 1.63 | 1.75 | 1.75 | +0.19 (+12.18%) | 226,100 |
15 Mar 2022 | USD | 1.51 | 1.71 | 1.45 | 1.56 | 1.56 | +0.01 (+0.65%) | 14,100 |
14 Mar 2022 | USD | 1.65 | 1.695 | 1.49 | 1.55 | 1.55 | -0.08 (-4.91%) | 123,700 |
11 Mar 2022 | USD | 1.77 | 1.84 | 1.55 | 1.63 | 1.63 | -0.12 (-6.86%) | 161,100 |
10 Mar 2022 | USD | 1.65 | 1.9 | 1.601 | 1.75 | 1.75 | +0.15 (+9.38%) | 729,000 |
9 Mar 2022 | USD | 1.52 | 1.616 | 1.51 | 1.6 | 1.6 | +0.21 (+15.11%) | 73,000 |
8 Mar 2022 | USD | 1.579 | 1.579 | 1.38 | 1.39 | 1.39 | -0.15 (-9.74%) | 49,100 |
7 Mar 2022 | USD | 1.5 | 1.581 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 26,900 |
4 Mar 2022 | USD | 1.52 | 1.57 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 43,500 |
3 Mar 2022 | USD | 1.7 | 1.7 | 1.55 | 1.58 | 1.58 | -0.128 (-7.49%) | 46,000 |
2 Mar 2022 | USD | 1.68 | 1.71 | 1.66 | 1.708 | 1.708 | +0.048 (+2.89%) | 67,500 |
1 Mar 2022 | USD | 1.68 | 1.77 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 131,800 |
28 Feb 2022 | USD | 1.7 | 1.86 | 1.615 | 1.64 | 1.64 | +0.01 (+0.61%) | 653,000 |
25 Feb 2022 | USD | 1.65 | 1.701 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 11,100 |
24 Feb 2022 | USD | 1.52 | 1.8 | 1.52 | 1.64 | 1.64 | -0.05 (-2.96%) | 122,500 |
23 Feb 2022 | USD | 1.7 | 1.78 | 1.62 | 1.69 | 1.69 | +0.03 (+1.81%) | 115,500 |
22 Feb 2022 | USD | 1.63 | 1.79 | 1.63 | 1.66 | 1.66 | +0.05 (+3.11%) | 320,800 |
18 Feb 2022 | USD | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 15,900 |
17 Feb 2022 | USD | 1.8 | 1.8 | 1.56 | 1.63 | 1.63 | -0.21 (-11.41%) | 97,900 |
16 Feb 2022 | USD | 1.7 | 1.895 | 1.58 | 1.84 | 1.84 | +0.17 (+10.18%) | 314,300 |
15 Feb 2022 | USD | 1.597 | 1.689 | 1.53 | 1.67 | 1.67 | +0.14 (+9.15%) | 46,500 |
14 Feb 2022 | USD | 1.57 | 1.62 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 103,300 |
11 Feb 2022 | USD | 1.73 | 1.779 | 1.54 | 1.58 | 1.58 | -0.09 (-5.39%) | 120,900 |
10 Feb 2022 | USD | 1.54 | 1.8 | 1.52 | 1.67 | 1.67 | +0.09 (+5.70%) | 353,500 |
9 Feb 2022 | USD | 1.57 | 1.62 | 1.496 | 1.58 | 1.58 | 0.0 (0.0%) | 181,200 |
8 Feb 2022 | USD | 1.7 | 1.81 | 1.57 | 1.58 | 1.58 | -0.14 (-8.14%) | 375,500 |