Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.58 | 1.59 | 1.53 | 1.54 | 18.48 | -0.04 (-2.53%) | 838,400 |
24 Mar 2022 | USD | 1.58 | 1.6 | 1.542 | 1.58 | 18.96 | +0.03 (+1.94%) | 1,274,500 |
23 Mar 2022 | USD | 1.55 | 1.61 | 1.54 | 1.55 | 18.6 | -0.03 (-1.90%) | 953,200 |
22 Mar 2022 | USD | 1.55 | 1.59 | 1.55 | 1.58 | 18.96 | +0.01 (+0.64%) | 719,600 |
21 Mar 2022 | USD | 1.55 | 1.59 | 1.55 | 1.57 | 18.84 | 0.0 (0.0%) | 400,300 |
18 Mar 2022 | USD | 1.55 | 1.619 | 1.55 | 1.57 | 18.84 | 0.0 (0.0%) | 1,143,200 |
17 Mar 2022 | USD | 1.51 | 1.58 | 1.5 | 1.57 | 18.84 | +0.07 (+4.67%) | 1,575,200 |
16 Mar 2022 | USD | 1.47 | 1.51 | 1.465 | 1.5 | 18 | +0.04 (+2.74%) | 1,320,500 |
15 Mar 2022 | USD | 1.46 | 1.48 | 1.44 | 1.46 | 17.52 | +0.02 (+1.39%) | 814,600 |
14 Mar 2022 | USD | 1.52 | 1.53 | 1.44 | 1.44 | 17.28 | -0.09 (-5.88%) | 1,077,000 |
11 Mar 2022 | USD | 1.55 | 1.57 | 1.51 | 1.53 | 18.36 | -0.02 (-1.29%) | 1,168,000 |
10 Mar 2022 | USD | 1.45 | 1.561 | 1.45 | 1.55 | 18.6 | +0.07 (+4.73%) | 1,866,700 |
9 Mar 2022 | USD | 1.42 | 1.5 | 1.42 | 1.48 | 17.76 | +0.06 (+4.23%) | 1,906,400 |
8 Mar 2022 | USD | 1.42 | 1.455 | 1.37 | 1.42 | 17.04 | -0.03 (-2.07%) | 1,520,700 |
7 Mar 2022 | USD | 1.47 | 1.495 | 1.41 | 1.45 | 17.4 | -0.04 (-2.68%) | 1,098,500 |
4 Mar 2022 | USD | 1.46 | 1.5 | 1.45 | 1.49 | 17.88 | +0.03 (+2.05%) | 851,600 |
3 Mar 2022 | USD | 1.48 | 1.495 | 1.46 | 1.46 | 17.52 | -0.02 (-1.35%) | 845,900 |
2 Mar 2022 | USD | 1.46 | 1.505 | 1.46 | 1.48 | 17.76 | -0.02 (-1.33%) | 776,600 |
1 Mar 2022 | USD | 1.5 | 1.5 | 1.46 | 1.5 | 18 | +0.01 (+0.67%) | 771,300 |
28 Feb 2022 | USD | 1.49 | 1.52 | 1.46 | 1.49 | 17.88 | 0.0 (0.0%) | 891,300 |
25 Feb 2022 | USD | 1.54 | 1.55 | 1.47 | 1.49 | 17.88 | -0.02 (-1.32%) | 923,600 |
24 Feb 2022 | USD | 1.34 | 1.52 | 1.325 | 1.51 | 18.12 | +0.07 (+4.86%) | 1,346,000 |
23 Feb 2022 | USD | 1.52 | 1.54 | 1.43 | 1.44 | 17.28 | -0.07 (-4.64%) | 1,546,800 |
22 Feb 2022 | USD | 1.52 | 1.545 | 1.5 | 1.51 | 18.12 | -0.04 (-2.58%) | 1,707,500 |
18 Feb 2022 | USD | 1.54 | 1.58 | 1.52 | 1.55 | 18.6 | 0.0 (0.0%) | 1,164,400 |
17 Feb 2022 | USD | 1.6 | 1.61 | 1.54 | 1.55 | 18.6 | -0.07 (-4.32%) | 1,314,700 |
16 Feb 2022 | USD | 1.57 | 1.635 | 1.563 | 1.62 | 19.44 | +0.03 (+1.89%) | 1,082,800 |
15 Feb 2022 | USD | 1.54 | 1.6 | 1.535 | 1.59 | 19.08 | +0.07 (+4.61%) | 1,494,100 |
14 Feb 2022 | USD | 1.58 | 1.6 | 1.52 | 1.52 | 18.24 | -0.14 (-8.43%) | 2,241,100 |
11 Feb 2022 | USD | 1.73 | 1.75 | 1.63 | 1.66 | 19.92 | -0.05 (-2.92%) | 2,036,400 |