Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | USD | 1.75 | 1.8 | 1.73 | 1.76 | 15,840 | +0.08 (+4.76%) | 10,200 |
18 Mar 2022 | USD | 1.56 | 1.68 | 1.55 | 1.68 | 15,120 | +0.15 (+9.80%) | 42,400 |
17 Mar 2022 | USD | 1.395 | 1.549 | 1.395 | 1.53 | 13,770 | +0.15 (+10.87%) | 44,000 |
16 Mar 2022 | USD | 1.37 | 1.44 | 1.295 | 1.38 | 12,420 | +0.05 (+3.76%) | 66,700 |
15 Mar 2022 | USD | 1.4 | 1.45 | 1.3 | 1.33 | 11,970 | +0.01 (+0.76%) | 82,800 |
14 Mar 2022 | USD | 1.765 | 1.78 | 1.285 | 1.32 | 11,880 | -0.46 (-25.84%) | 250,700 |
11 Mar 2022 | USD | 1.93 | 1.94 | 1.76 | 1.78 | 16,020 | -0.14 (-7.29%) | 78,100 |
10 Mar 2022 | USD | 1.84 | 1.95 | 1.79 | 1.92 | 17,280 | +0.05 (+2.67%) | 15,700 |
9 Mar 2022 | USD | 1.83 | 1.92 | 1.79 | 1.87 | 16,830 | +0.02 (+1.08%) | 17,100 |
8 Mar 2022 | USD | 1.76 | 1.87 | 1.75 | 1.85 | 16,650 | +0.08 (+4.52%) | 61,700 |
7 Mar 2022 | USD | 1.84 | 1.84 | 1.77 | 1.77 | 15,930 | -0.03 (-1.67%) | 38,300 |
4 Mar 2022 | USD | 1.87 | 1.87 | 1.78 | 1.8 | 16,200 | -0.035 (-1.91%) | 19,400 |
3 Mar 2022 | USD | 1.93 | 1.96 | 1.83 | 1.835 | 16,515 | -0.115 (-5.90%) | 29,800 |
2 Mar 2022 | USD | 1.99 | 2 | 1.93 | 1.95 | 17,550 | +0.02 (+1.04%) | 43,500 |
1 Mar 2022 | USD | 1.93 | 2 | 1.93 | 1.93 | 17,370 | -0.01 (-0.52%) | 15,600 |
28 Feb 2022 | USD | 1.895 | 2 | 1.83 | 1.94 | 17,460 | +0.03 (+1.57%) | 29,000 |
25 Feb 2022 | USD | 1.8 | 1.92 | 1.8 | 1.91 | 17,190 | +0.09 (+4.95%) | 21,700 |
24 Feb 2022 | USD | 1.91 | 1.91 | 1.813 | 1.82 | 16,380 | -0.04 (-2.15%) | 39,600 |
23 Feb 2022 | USD | 1.91 | 1.95 | 1.85 | 1.86 | 16,740 | 0.0 (0.0%) | 15,500 |
22 Feb 2022 | USD | 1.98 | 1.99 | 1.85 | 1.86 | 16,740 | -0.06 (-3.12%) | 41,500 |
18 Feb 2022 | USD | 1.87 | 1.97 | 1.86 | 1.92 | 17,280 | +0.01 (+0.52%) | 19,900 |
17 Feb 2022 | USD | 1.88 | 1.98 | 1.88 | 1.91 | 17,190 | 0.0 (0.0%) | 25,800 |
16 Feb 2022 | USD | 1.85 | 1.93 | 1.85 | 1.91 | 17,190 | +0.04 (+2.14%) | 10,800 |
15 Feb 2022 | USD | 1.86 | 1.923 | 1.85 | 1.87 | 16,830 | -0.01 (-0.53%) | 45,900 |
14 Feb 2022 | USD | 2.05 | 2.05 | 1.85 | 1.88 | 16,920 | -0.08 (-4.08%) | 68,400 |
11 Feb 2022 | USD | 2.02 | 2.13 | 1.96 | 1.96 | 17,640 | -0.14 (-6.67%) | 148,600 |
10 Feb 2022 | USD | 2.37 | 2.45 | 2.03 | 2.1 | 18,900 | -0.09 (-4.11%) | 240,600 |
9 Feb 2022 | USD | 2.87 | 2.87 | 2.15 | 2.19 | 19,710 | -0.67 (-23.43%) | 588,000 |
8 Feb 2022 | USD | 2.89 | 2.94 | 2.785 | 2.86 | 25,740 | +0.07 (+2.51%) | 7,000 |
7 Feb 2022 | USD | 2.9 | 2.93 | 2.79 | 2.79 | 25,110 | -0.01 (-0.36%) | 224,600 |