Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.15 | 1.42 | 1.11 | 1.24 | 9.92 | +0.035 (+2.90%) | 5,319,800 |
17 Mar 2022 | USD | 1.14 | 1.23 | 1.125 | 1.205 | 9.64 | +0.075 (+6.64%) | 1,378,400 |
16 Mar 2022 | USD | 1.14 | 1.15 | 1.08 | 1.13 | 9.04 | +0.04 (+3.67%) | 708,600 |
15 Mar 2022 | USD | 1.07 | 1.115 | 1.06 | 1.09 | 8.72 | +0.04 (+3.81%) | 245,800 |
14 Mar 2022 | USD | 1.08 | 1.1 | 1.05 | 1.05 | 8.4 | -0.04 (-3.67%) | 551,400 |
11 Mar 2022 | USD | 1.15 | 1.17 | 1.08 | 1.09 | 8.72 | -0.04 (-3.54%) | 582,900 |
10 Mar 2022 | USD | 1.17 | 1.17 | 1.1 | 1.13 | 9.04 | -0.05 (-4.24%) | 298,900 |
9 Mar 2022 | USD | 1.13 | 1.2 | 1.13 | 1.18 | 9.44 | +0.07 (+6.31%) | 661,200 |
8 Mar 2022 | USD | 1.06 | 1.13 | 1.04 | 1.11 | 8.88 | +0.05 (+4.72%) | 410,400 |
7 Mar 2022 | USD | 1.05 | 1.09 | 1.04 | 1.06 | 8.48 | +0.02 (+1.92%) | 366,200 |
4 Mar 2022 | USD | 1.08 | 1.12 | 1.04 | 1.04 | 8.32 | -0.08 (-7.14%) | 689,100 |
3 Mar 2022 | USD | 1.14 | 1.15 | 1.09 | 1.12 | 8.96 | -0.03 (-2.61%) | 643,600 |
2 Mar 2022 | USD | 1.15 | 1.16 | 1.11 | 1.15 | 9.2 | +0.01 (+0.88%) | 359,000 |
1 Mar 2022 | USD | 1.12 | 1.17 | 1.11 | 1.14 | 9.12 | -0.01 (-0.87%) | 514,500 |
28 Feb 2022 | USD | 1.14 | 1.17 | 1.12 | 1.15 | 9.2 | 0.0 (0.0%) | 423,100 |
25 Feb 2022 | USD | 1.12 | 1.18 | 1.12 | 1.15 | 9.2 | -0.01 (-0.86%) | 407,700 |
24 Feb 2022 | USD | 1.05 | 1.19 | 1.03 | 1.16 | 9.28 | +0.01 (+0.87%) | 940,800 |
23 Feb 2022 | USD | 1.23 | 1.24 | 1.15 | 1.15 | 9.2 | -0.06 (-4.96%) | 665,800 |
22 Feb 2022 | USD | 1.195 | 1.29 | 1.19 | 1.21 | 9.68 | -0.03 (-2.42%) | 705,900 |
18 Feb 2022 | USD | 1.23 | 1.25 | 1.16 | 1.24 | 9.92 | +0.02 (+1.64%) | 488,000 |
17 Feb 2022 | USD | 1.26 | 1.267 | 1.21 | 1.22 | 9.76 | -0.04 (-3.17%) | 519,700 |
16 Feb 2022 | USD | 1.32 | 1.32 | 1.23 | 1.26 | 10.08 | +0.02 (+1.61%) | 753,500 |
15 Feb 2022 | USD | 1.16 | 1.26 | 1.15 | 1.24 | 9.92 | +0.14 (+12.73%) | 1,394,700 |
14 Feb 2022 | USD | 1.11 | 1.15 | 1.09 | 1.1 | 8.8 | -0.02 (-1.79%) | 574,000 |
11 Feb 2022 | USD | 1.21 | 1.22 | 1.12 | 1.12 | 8.96 | -0.09 (-7.44%) | 753,500 |
10 Feb 2022 | USD | 1.2 | 1.3 | 1.2 | 1.21 | 9.68 | -0.01 (-0.82%) | 630,900 |
9 Feb 2022 | USD | 1.19 | 1.25 | 1.17 | 1.22 | 9.76 | +0.06 (+5.17%) | 622,000 |
8 Feb 2022 | USD | 1.19 | 1.19 | 1.14 | 1.16 | 9.28 | -0.02 (-1.69%) | 262,000 |
7 Feb 2022 | USD | 1.09 | 1.19 | 1.079 | 1.18 | 9.44 | +0.1 (+9.26%) | 610,000 |
4 Feb 2022 | USD | 1.05 | 1.1 | 1.04 | 1.08 | 8.64 | +0.04 (+3.85%) | 256,200 |