Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | USD | 1.34 | 1.45 | 1.31 | 1.42 | 1.42 | 0.0 (0.0%) | 857,300 |
9 Mar 2022 | USD | 1.37 | 1.62 | 1.26 | 1.42 | 1.42 | -0.23 (-13.94%) | 6,348,100 |
8 Mar 2022 | USD | 1.33 | 2.01 | 1.33 | 1.65 | 1.65 | +0.29 (+21.32%) | 4,066,900 |
7 Mar 2022 | USD | 1.37 | 1.48 | 1.29 | 1.36 | 1.36 | -0.03 (-2.16%) | 290,600 |
4 Mar 2022 | USD | 1.37 | 1.4 | 1.31 | 1.39 | 1.39 | +0.03 (+2.21%) | 67,100 |
3 Mar 2022 | USD | 1.39 | 1.53 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 227,600 |
2 Mar 2022 | USD | 1.34 | 1.39 | 1.25 | 1.34 | 1.34 | 0.0 (0.0%) | 146,700 |
1 Mar 2022 | USD | 1.37 | 1.4 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 99,900 |
28 Feb 2022 | USD | 1.33 | 1.43 | 1.33 | 1.4 | 1.4 | +0.05 (+3.70%) | 164,200 |
25 Feb 2022 | USD | 1.44 | 1.63 | 1.3 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,112,200 |
24 Feb 2022 | USD | 1.3 | 1.56 | 1.24 | 1.39 | 1.39 | +0.09 (+6.92%) | 2,049,300 |
23 Feb 2022 | USD | 1.25 | 1.3 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 23,400 |
22 Feb 2022 | USD | 1.27 | 1.34 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 24,400 |
18 Feb 2022 | USD | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 30,000 |
17 Feb 2022 | USD | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 18,000 |
16 Feb 2022 | USD | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | +0.05 (+3.94%) | 35,279 |
15 Feb 2022 | USD | 1.25 | 1.3499 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 11,416 |
14 Feb 2022 | USD | 1.29 | 1.3 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 25,267 |
11 Feb 2022 | USD | 1.34 | 1.55 | 1.2 | 1.24 | 1.24 | -0.14 (-10.14%) | 266,500 |
10 Feb 2022 | USD | 1.33 | 1.41 | 1.32 | 1.38 | 1.38 | -0.01 (-0.72%) | 77,900 |
9 Feb 2022 | USD | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | +0.08 (+6.11%) | 9,000 |
8 Feb 2022 | USD | 1.3 | 1.37 | 1.27 | 1.31 | 1.31 | -0.04 (-2.96%) | 46,400 |
7 Feb 2022 | USD | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 29,400 |
4 Feb 2022 | USD | 1.32 | 1.4 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 22,100 |
3 Feb 2022 | USD | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 8,000 |
2 Feb 2022 | USD | 1.37 | 1.4 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 9,600 |
1 Feb 2022 | USD | 1.32 | 1.3801 | 1.296 | 1.37 | 1.37 | +0.02 (+1.48%) | 6,788 |
31 Jan 2022 | USD | 1.328 | 1.4 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 21,873 |
28 Jan 2022 | USD | 1.24 | 1.33 | 1.22 | 1.33 | 1.33 | +0.04 (+3.10%) | 22,400 |
27 Jan 2022 | USD | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | +0.06 (+4.88%) | 36,900 |