Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.46 | 1.48 | 1.39 | 1.48 | 1.48 | 0.0 (0.0%) | 22,400 |
17 Mar 2022 | USD | 1.36 | 1.48 | 1.29 | 1.48 | 1.48 | +0.12 (+8.82%) | 130,900 |
16 Mar 2022 | USD | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | +0.14 (+11.48%) | 48,600 |
15 Mar 2022 | USD | 1.24 | 1.29 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 10,300 |
14 Mar 2022 | USD | 1.27 | 1.33 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 32,400 |
11 Mar 2022 | USD | 1.35 | 1.36 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 6,800 |
10 Mar 2022 | USD | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 1,600 |
9 Mar 2022 | USD | 1.26 | 1.38 | 1.25 | 1.36 | 1.36 | +0.09 (+7.09%) | 10,900 |
8 Mar 2022 | USD | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 13,900 |
7 Mar 2022 | USD | 1.36 | 1.36 | 1.25 | 1.29 | 1.29 | -0.07 (-5.15%) | 9,900 |
4 Mar 2022 | USD | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 6,900 |
3 Mar 2022 | USD | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,400 |
2 Mar 2022 | USD | 1.36 | 1.42 | 1.28 | 1.35 | 1.35 | -0.08 (-5.59%) | 55,100 |
1 Mar 2022 | USD | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,600 |
28 Feb 2022 | USD | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 5,400 |
25 Feb 2022 | USD | 1.39 | 1.55 | 1.39 | 1.47 | 1.47 | +0.07 (+5.00%) | 43,400 |
24 Feb 2022 | USD | 1.22 | 1.4 | 1.18 | 1.4 | 1.4 | +0.1 (+7.69%) | 98,700 |
23 Feb 2022 | USD | 1.41 | 1.55 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 453,100 |
22 Feb 2022 | USD | 1.31 | 1.41 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 26,000 |
18 Feb 2022 | USD | 1.6 | 1.6 | 1.31 | 1.31 | 1.31 | -0.32 (-19.63%) | 37,400 |
17 Feb 2022 | USD | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -0.08 (-4.68%) | 11,500 |
16 Feb 2022 | USD | 1.73 | 1.75 | 1.62 | 1.71 | 1.71 | 0.0 (0.0%) | 54,400 |
15 Feb 2022 | USD | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | +0.06 (+3.64%) | 48,700 |
14 Feb 2022 | USD | 1.66 | 1.71 | 1.62 | 1.65 | 1.65 | -0.07 (-4.07%) | 8,500 |
11 Feb 2022 | USD | 1.72 | 1.76 | 1.66 | 1.72 | 1.72 | 0.0 (0.0%) | 26,300 |
10 Feb 2022 | USD | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | +0.03 (+1.78%) | 26,600 |
9 Feb 2022 | USD | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 28,700 |
8 Feb 2022 | USD | 1.75 | 1.76 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 60,800 |
7 Feb 2022 | USD | 1.62 | 1.72 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 95,000 |
4 Feb 2022 | USD | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | -0.03 (-1.79%) | 16,200 |