Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.4 | 1.5 | 1.4 | 1.49 | 5.96 | +0.07 (+4.93%) | 15,800 |
17 Mar 2022 | USD | 1.32 | 1.53 | 1.32 | 1.42 | 5.68 | +0.02 (+1.43%) | 17,300 |
16 Mar 2022 | USD | 1.44 | 1.53 | 1.37 | 1.4 | 5.6 | +0.12 (+9.38%) | 22,800 |
15 Mar 2022 | USD | 1.4 | 1.4 | 1.26 | 1.28 | 5.12 | -0.12 (-8.57%) | 20,400 |
14 Mar 2022 | USD | 1.6 | 1.6 | 1.4 | 1.4 | 5.6 | -0.1 (-6.67%) | 10,900 |
11 Mar 2022 | USD | 1.41 | 1.55 | 1.4 | 1.5 | 6 | +0.1 (+7.14%) | 22,100 |
10 Mar 2022 | USD | 1.45 | 1.47 | 1.38 | 1.4 | 5.6 | -0.02 (-1.41%) | 10,541 |
9 Mar 2022 | USD | 1.4 | 1.56 | 1.4 | 1.42 | 5.68 | +0.04 (+2.90%) | 34,300 |
8 Mar 2022 | USD | 1.42 | 1.46 | 1.29 | 1.38 | 5.52 | -0.04 (-2.82%) | 10,700 |
7 Mar 2022 | USD | 1.22 | 1.47 | 1.22 | 1.42 | 5.68 | +0.27 (+23.48%) | 34,600 |
4 Mar 2022 | USD | 1.23 | 1.23 | 1.1 | 1.15 | 4.6 | -0.07 (-5.74%) | 22,500 |
3 Mar 2022 | USD | 1.31 | 1.31 | 1.22 | 1.22 | 4.88 | -0.09 (-6.87%) | 8,500 |
2 Mar 2022 | USD | 1.31 | 1.36 | 1.31 | 1.31 | 5.24 | -0.05 (-3.68%) | 9,700 |
1 Mar 2022 | USD | 1.4 | 1.42 | 1.33 | 1.36 | 5.44 | -0.09 (-6.21%) | 13,100 |
28 Feb 2022 | USD | 1.3 | 1.61 | 1.28 | 1.45 | 5.8 | +0.13 (+9.85%) | 85,200 |
25 Feb 2022 | USD | 1.31 | 1.37 | 1.31 | 1.32 | 5.28 | -0.03 (-2.22%) | 10,000 |
24 Feb 2022 | USD | 1.37 | 1.62 | 1.24 | 1.35 | 5.4 | -0.03 (-2.17%) | 20,200 |
23 Feb 2022 | USD | 1.42 | 1.45 | 1.38 | 1.38 | 5.52 | -0.12 (-8%) | 3,400 |
22 Feb 2022 | USD | 1.49 | 1.5 | 1.42 | 1.5 | 6 | +0.04 (+2.74%) | 6,900 |
18 Feb 2022 | USD | 1.5 | 1.52 | 1.45 | 1.46 | 5.84 | -0.07 (-4.58%) | 13,100 |
17 Feb 2022 | USD | 1.64 | 1.65 | 1.45 | 1.53 | 6.12 | -0.07 (-4.38%) | 14,400 |
16 Feb 2022 | USD | 1.68 | 1.72 | 1.6 | 1.6 | 6.4 | -0.12 (-6.98%) | 30,500 |
15 Feb 2022 | USD | 1.69 | 1.77 | 1.69 | 1.72 | 6.88 | +0.04 (+2.38%) | 23,200 |
14 Feb 2022 | USD | 1.67 | 1.78 | 1.61 | 1.68 | 6.72 | -0.03 (-1.75%) | 16,400 |
11 Feb 2022 | USD | 1.77 | 1.77 | 1.66 | 1.71 | 6.84 | -0.01 (-0.58%) | 10,300 |
10 Feb 2022 | USD | 1.56 | 1.78 | 1.56 | 1.72 | 6.88 | +0.07 (+4.24%) | 22,600 |
9 Feb 2022 | USD | 1.62 | 1.71 | 1.59 | 1.65 | 6.6 | +0.04 (+2.48%) | 16,900 |
8 Feb 2022 | USD | 1.57 | 1.71 | 1.48 | 1.61 | 6.44 | -0.04 (-2.42%) | 20,100 |
7 Feb 2022 | USD | 1.58 | 1.66 | 1.58 | 1.65 | 6.6 | +0.08 (+5.10%) | 11,500 |
4 Feb 2022 | USD | 1.49 | 1.67 | 1.47 | 1.57 | 6.28 | +0.12 (+8.28%) | 52,800 |