Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | +0.03 (+1.72%) | 609,000 |
17 Mar 2022 | USD | 1.84 | 1.84 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 270,600 |
16 Mar 2022 | USD | 1.84 | 1.84 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 187,700 |
15 Mar 2022 | USD | 1.75 | 1.78 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 212,600 |
14 Mar 2022 | USD | 1.91 | 1.91 | 1.72 | 1.74 | 1.74 | -0.11 (-5.95%) | 409,600 |
11 Mar 2022 | USD | 1.95 | 1.95 | 1.79 | 1.85 | 1.85 | +0.02 (+1.09%) | 252,262 |
10 Mar 2022 | USD | 1.97 | 1.97 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 184,300 |
9 Mar 2022 | USD | 1.95 | 1.95 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 222,500 |
8 Mar 2022 | USD | 1.93 | 1.99 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 275,400 |
7 Mar 2022 | USD | 1.96 | 1.96 | 1.85 | 1.89 | 1.89 | -0.08 (-4.06%) | 433,800 |
4 Mar 2022 | USD | 1.78 | 2 | 1.78 | 1.97 | 1.97 | +0.22 (+12.57%) | 1,193,300 |
3 Mar 2022 | USD | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -0.15 (-7.89%) | 769,200 |
2 Mar 2022 | USD | 2 | 2.03 | 1.84 | 1.9 | 1.9 | -0.11 (-5.47%) | 834,300 |
1 Mar 2022 | USD | 1.88 | 2.02 | 1.88 | 2.01 | 2.01 | -0.27 (-11.84%) | 1,492,900 |
28 Feb 2022 | USD | 2.23 | 2.31 | 2.19 | 2.28 | 2.28 | +0.11 (+5.07%) | 372,500 |
25 Feb 2022 | USD | 2.08 | 2.25 | 2 | 2.17 | 2.17 | +0.07 (+3.33%) | 698,200 |
24 Feb 2022 | USD | 2.18 | 2.18 | 1.96 | 2.1 | 2.1 | +0.03 (+1.45%) | 834,500 |
23 Feb 2022 | USD | 1.86 | 2.24 | 1.8 | 2.07 | 2.07 | +0.28 (+15.64%) | 662,100 |
22 Feb 2022 | USD | 1.76 | 1.88 | 1.76 | 1.79 | 1.79 | +0.1 (+5.92%) | 289,400 |
18 Feb 2022 | USD | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | -0.08 (-4.52%) | 240,500 |
17 Feb 2022 | USD | 1.73 | 1.8 | 1.73 | 1.77 | 1.77 | -0.07 (-3.80%) | 142,700 |
16 Feb 2022 | USD | 1.84 | 1.85 | 1.76 | 1.84 | 1.84 | +0.11 (+6.36%) | 437,700 |
15 Feb 2022 | USD | 1.76 | 1.76 | 1.67 | 1.73 | 1.73 | -0.02 (-1.14%) | 140,700 |
14 Feb 2022 | USD | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -0.05 (-2.78%) | 292,900 |
11 Feb 2022 | USD | 1.74 | 1.8 | 1.74 | 1.8 | 1.8 | +0.06 (+3.45%) | 226,600 |
10 Feb 2022 | USD | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 161,300 |
9 Feb 2022 | USD | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 127,200 |
8 Feb 2022 | USD | 1.79 | 1.83 | 1.72 | 1.74 | 1.74 | -0.08 (-4.40%) | 217,300 |
7 Feb 2022 | USD | 1.8 | 1.86 | 1.73 | 1.82 | 1.82 | +0.04 (+2.25%) | 327,700 |
4 Feb 2022 | USD | 1.69 | 1.79 | 1.68 | 1.78 | 1.78 | +0.13 (+7.88%) | 163,800 |