Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.74 | 1.74 | 1.68 | 1.73 | 17.3 | -0.01 (-0.57%) | 922,700 |
24 Mar 2022 | USD | 1.81 | 1.81 | 1.71 | 1.74 | 17.4 | -0.04 (-2.25%) | 1,396,100 |
23 Mar 2022 | USD | 1.8 | 1.85 | 1.765 | 1.78 | 17.8 | +0.01 (+0.56%) | 1,610,300 |
22 Mar 2022 | USD | 1.75 | 1.79 | 1.723 | 1.77 | 17.7 | +0.05 (+2.91%) | 1,267,400 |
21 Mar 2022 | USD | 1.72 | 1.78 | 1.71 | 1.72 | 17.2 | +0.02 (+1.18%) | 1,144,600 |
18 Mar 2022 | USD | 1.69 | 1.72 | 1.64 | 1.7 | 17 | 0.0 (0.0%) | 1,169,800 |
17 Mar 2022 | USD | 1.7 | 1.72 | 1.67 | 1.7 | 17 | +0.01 (+0.59%) | 861,300 |
16 Mar 2022 | USD | 1.64 | 1.7 | 1.58 | 1.69 | 16.9 | +0.09 (+5.63%) | 1,305,200 |
15 Mar 2022 | USD | 1.59 | 1.62 | 1.52 | 1.6 | 16 | -0.02 (-1.23%) | 1,118,400 |
14 Mar 2022 | USD | 1.8 | 1.8 | 1.605 | 1.62 | 16.2 | -0.16 (-8.99%) | 1,781,600 |
11 Mar 2022 | USD | 1.79 | 1.82 | 1.715 | 1.78 | 17.8 | +0.02 (+1.14%) | 1,351,800 |
10 Mar 2022 | USD | 1.76 | 1.88 | 1.72 | 1.76 | 17.6 | -0.06 (-3.30%) | 1,867,100 |
9 Mar 2022 | USD | 1.82 | 1.86 | 1.77 | 1.82 | 18.2 | +0.03 (+1.68%) | 1,682,900 |
8 Mar 2022 | USD | 1.94 | 1.95 | 1.73 | 1.79 | 17.9 | -0.09 (-4.79%) | 4,816,300 |
7 Mar 2022 | USD | 1.62 | 1.9 | 1.6 | 1.88 | 18.8 | +0.25 (+15.34%) | 6,180,400 |
4 Mar 2022 | USD | 1.66 | 1.69 | 1.61 | 1.63 | 16.3 | -0.04 (-2.40%) | 1,389,100 |
3 Mar 2022 | USD | 1.65 | 1.72 | 1.59 | 1.67 | 16.7 | +0.07 (+4.38%) | 1,554,800 |
2 Mar 2022 | USD | 1.63 | 1.65 | 1.59 | 1.6 | 16 | -0.02 (-1.23%) | 1,148,500 |
1 Mar 2022 | USD | 1.7 | 1.71 | 1.57 | 1.62 | 16.2 | -0.04 (-2.41%) | 1,488,900 |
28 Feb 2022 | USD | 1.57 | 1.68 | 1.55 | 1.66 | 16.6 | +0.09 (+5.73%) | 1,774,500 |
25 Feb 2022 | USD | 1.6 | 1.605 | 1.53 | 1.57 | 15.7 | -0.02 (-1.26%) | 955,900 |
24 Feb 2022 | USD | 1.42 | 1.61 | 1.38 | 1.59 | 15.9 | +0.04 (+2.58%) | 2,434,000 |
23 Feb 2022 | USD | 1.62 | 1.628 | 1.52 | 1.55 | 15.5 | -0.06 (-3.73%) | 1,399,900 |
22 Feb 2022 | USD | 1.57 | 1.67 | 1.56 | 1.61 | 16.1 | -0.04 (-2.42%) | 1,776,800 |
18 Feb 2022 | USD | 1.65 | 1.7 | 1.55 | 1.65 | 16.5 | -0.03 (-1.79%) | 2,014,900 |
17 Feb 2022 | USD | 1.79 | 1.809 | 1.65 | 1.68 | 16.8 | -0.11 (-6.15%) | 2,627,400 |
16 Feb 2022 | USD | 1.83 | 1.85 | 1.745 | 1.79 | 17.9 | -0.04 (-2.19%) | 2,067,800 |
15 Feb 2022 | USD | 1.77 | 1.88 | 1.74 | 1.83 | 18.3 | +0.12 (+7.02%) | 3,555,900 |
14 Feb 2022 | USD | 1.83 | 1.85 | 1.645 | 1.71 | 17.1 | -0.19 (-10%) | 4,535,100 |
11 Feb 2022 | USD | 1.94 | 2.04 | 1.74 | 1.9 | 19 | +0.07 (+3.83%) | 13,644,700 |