Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.6 | 2.34 | 1.53 | 1.99 | 1.99 | +0.44 (+28.39%) | 1,198,000 |
17 Mar 2022 | USD | 1.58 | 1.67 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 67,300 |
16 Mar 2022 | USD | 1.5 | 1.64 | 1.4 | 1.54 | 1.54 | +0.2 (+14.93%) | 215,300 |
15 Mar 2022 | USD | 1.25 | 1.45 | 1.25 | 1.34 | 1.34 | +0.08 (+6.35%) | 74,100 |
14 Mar 2022 | USD | 1.31 | 1.39 | 1.25 | 1.26 | 1.26 | -0.09 (-6.67%) | 59,700 |
11 Mar 2022 | USD | 1.35 | 1.43 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 56,000 |
10 Mar 2022 | USD | 1.46 | 1.53 | 1.36 | 1.36 | 1.36 | -0.14 (-9.33%) | 146,000 |
9 Mar 2022 | USD | 1.43 | 1.64 | 1.34 | 1.5 | 1.5 | +0.17 (+12.78%) | 165,700 |
8 Mar 2022 | USD | 1.45 | 1.483 | 1.31 | 1.33 | 1.33 | -0.08 (-5.67%) | 154,500 |
7 Mar 2022 | USD | 1.37 | 1.47 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 190,700 |
4 Mar 2022 | USD | 1.41 | 1.47 | 1.4 | 1.4 | 1.4 | -0.11 (-7.28%) | 56,700 |
3 Mar 2022 | USD | 1.41 | 1.61 | 1.41 | 1.51 | 1.51 | +0.05 (+3.42%) | 160,300 |
2 Mar 2022 | USD | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 46,300 |
1 Mar 2022 | USD | 1.4 | 1.51 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 36,800 |
28 Feb 2022 | USD | 1.36 | 1.55 | 1.36 | 1.41 | 1.41 | -0.07 (-4.73%) | 31,000 |
25 Feb 2022 | USD | 1.3 | 1.48 | 1.3 | 1.48 | 1.48 | +0.2 (+15.63%) | 28,600 |
24 Feb 2022 | USD | 1.39 | 1.4 | 1.26 | 1.28 | 1.28 | -0.13 (-9.22%) | 78,800 |
23 Feb 2022 | USD | 1.5 | 1.56 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 65,600 |
22 Feb 2022 | USD | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 36,200 |
18 Feb 2022 | USD | 1.5 | 1.54 | 1.45 | 1.49 | 1.49 | -0.02 (-1.32%) | 29,600 |
17 Feb 2022 | USD | 1.5 | 1.576 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 54,700 |
16 Feb 2022 | USD | 1.65 | 1.804 | 1.41 | 1.47 | 1.47 | -0.17 (-10.37%) | 182,100 |
15 Feb 2022 | USD | 1.73 | 1.79 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 67,500 |
14 Feb 2022 | USD | 1.83 | 1.83 | 1.61 | 1.63 | 1.63 | -0.16 (-8.94%) | 69,300 |
11 Feb 2022 | USD | 1.82 | 1.85 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 24,900 |
10 Feb 2022 | USD | 1.81 | 1.89 | 1.797 | 1.8 | 1.8 | -0.01 (-0.55%) | 22,000 |
9 Feb 2022 | USD | 1.75 | 1.84 | 1.72 | 1.81 | 1.81 | +0.1 (+5.85%) | 24,400 |
8 Feb 2022 | USD | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 40,200 |
7 Feb 2022 | USD | 1.82 | 1.89 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 27,500 |
4 Feb 2022 | USD | 1.9 | 1.94 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 92,700 |