Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.95 | 1.99 | 1.9 | 1.97 | 1.97 | +0.03 (+1.55%) | 1,943,700 |
17 Mar 2022 | USD | 1.9 | 2.03 | 1.89 | 1.94 | 1.94 | +0.1 (+5.43%) | 1,261,000 |
16 Mar 2022 | USD | 1.83 | 1.86 | 1.76 | 1.84 | 1.84 | +0.01 (+0.55%) | 729,400 |
15 Mar 2022 | USD | 1.73 | 1.85 | 1.71 | 1.83 | 1.83 | +0.06 (+3.39%) | 1,089,100 |
14 Mar 2022 | USD | 1.89 | 1.89 | 1.74 | 1.77 | 1.77 | -0.14 (-7.33%) | 1,116,000 |
11 Mar 2022 | USD | 1.93 | 1.98 | 1.89 | 1.91 | 1.91 | -0.11 (-5.45%) | 1,120,500 |
10 Mar 2022 | USD | 1.91 | 2.02 | 1.9 | 2.02 | 2.02 | +0.11 (+5.76%) | 887,900 |
9 Mar 2022 | USD | 1.8 | 1.93 | 1.78 | 1.91 | 1.91 | -0.06 (-3.05%) | 927,000 |
8 Mar 2022 | USD | 1.89 | 2.09 | 1.87 | 1.97 | 1.97 | +0.09 (+4.79%) | 2,871,400 |
7 Mar 2022 | USD | 1.8 | 1.96 | 1.76 | 1.88 | 1.88 | +0.08 (+4.44%) | 938,800 |
4 Mar 2022 | USD | 1.72 | 1.82 | 1.72 | 1.8 | 1.8 | +0.08 (+4.65%) | 775,200 |
3 Mar 2022 | USD | 1.74 | 1.74 | 1.65 | 1.72 | 1.72 | -0.01 (-0.58%) | 607,200 |
2 Mar 2022 | USD | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | +0.01 (+0.58%) | 796,000 |
1 Mar 2022 | USD | 1.6 | 1.72 | 1.59 | 1.72 | 1.72 | +0.14 (+8.86%) | 1,079,600 |
28 Feb 2022 | USD | 1.6 | 1.6 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 486,800 |
25 Feb 2022 | USD | 1.49 | 1.59 | 1.47 | 1.57 | 1.57 | +0.05 (+3.29%) | 364,500 |
24 Feb 2022 | USD | 1.6 | 1.6 | 1.46 | 1.52 | 1.52 | 0.0 (0.0%) | 1,130,800 |
23 Feb 2022 | USD | 1.44 | 1.53 | 1.42 | 1.52 | 1.52 | +0.09 (+6.29%) | 804,800 |
22 Feb 2022 | USD | 1.49 | 1.53 | 1.42 | 1.43 | 1.43 | -0.06 (-4.03%) | 604,800 |
18 Feb 2022 | USD | 1.53 | 1.54 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 775,300 |
17 Feb 2022 | USD | 1.56 | 1.56 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 899,500 |
16 Feb 2022 | USD | 1.58 | 1.58 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 651,900 |
15 Feb 2022 | USD | 1.54 | 1.54 | 1.46 | 1.54 | 1.54 | -0.02 (-1.28%) | 618,600 |
14 Feb 2022 | USD | 1.58 | 1.6 | 1.51 | 1.56 | 1.56 | +0.02 (+1.30%) | 810,200 |
11 Feb 2022 | USD | 1.45 | 1.57 | 1.45 | 1.54 | 1.54 | +0.1 (+6.94%) | 1,398,400 |
10 Feb 2022 | USD | 1.46 | 1.51 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 719,900 |
9 Feb 2022 | USD | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 618,000 |
8 Feb 2022 | USD | 1.48 | 1.51 | 1.42 | 1.51 | 1.51 | +0.03 (+2.03%) | 506,200 |
7 Feb 2022 | USD | 1.42 | 1.5 | 1.42 | 1.48 | 1.48 | +0.09 (+6.47%) | 592,300 |
4 Feb 2022 | USD | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 565,000 |