Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.43 | 1.48 | 1.4 | 1.43 | 11.44 | +0.01 (+0.70%) | 363,100 |
17 Mar 2022 | USD | 1.36 | 1.5 | 1.36 | 1.42 | 11.36 | +0.06 (+4.41%) | 590,700 |
16 Mar 2022 | USD | 1.22 | 1.38 | 1.22 | 1.36 | 10.88 | +0.11 (+8.80%) | 467,000 |
15 Mar 2022 | USD | 1.21 | 1.26 | 1.15 | 1.25 | 10 | -0.01 (-0.79%) | 472,300 |
14 Mar 2022 | USD | 1.26 | 1.31 | 1.22 | 1.26 | 10.08 | -0.03 (-2.33%) | 396,800 |
11 Mar 2022 | USD | 1.52 | 1.56 | 1.18 | 1.29 | 10.32 | -0.26 (-16.77%) | 1,636,600 |
10 Mar 2022 | USD | 1.66 | 1.78 | 1.48 | 1.55 | 12.4 | -0.1 (-6.06%) | 1,170,000 |
9 Mar 2022 | USD | 1.96 | 1.97 | 1.64 | 1.65 | 13.2 | -0.41 (-19.90%) | 1,348,100 |
8 Mar 2022 | USD | 2.37 | 2.53 | 1.81 | 2.06 | 16.48 | -0.11 (-5.07%) | 4,046,100 |
7 Mar 2022 | USD | 1.63 | 2.32 | 1.6 | 2.17 | 17.36 | +0.67 (+44.67%) | 3,989,400 |
4 Mar 2022 | USD | 1.55 | 1.56 | 1.39 | 1.5 | 12 | -0.08 (-5.06%) | 790,300 |
3 Mar 2022 | USD | 1.6 | 1.6 | 1.44 | 1.58 | 12.64 | +0.07 (+4.64%) | 883,600 |
2 Mar 2022 | USD | 1.39 | 1.59 | 1.35 | 1.51 | 12.08 | +0.2 (+15.27%) | 1,373,000 |
1 Mar 2022 | USD | 1.33 | 1.37 | 1.28 | 1.31 | 10.48 | -0.02 (-1.50%) | 446,700 |
28 Feb 2022 | USD | 1.23 | 1.4 | 1.23 | 1.33 | 10.64 | +0.09 (+7.26%) | 630,600 |
25 Feb 2022 | USD | 1.26 | 1.29 | 1.15 | 1.24 | 9.92 | -0.04 (-3.13%) | 616,500 |
24 Feb 2022 | USD | 1.05 | 1.39 | 1.04 | 1.28 | 10.24 | +0.26 (+25.49%) | 2,647,300 |
23 Feb 2022 | USD | 0.95 | 1.05 | 0.94 | 1.02 | 8.16 | +0.08 (+8.51%) | 776,300 |
22 Feb 2022 | USD | 0.98 | 0.99 | 0.9 | 0.94 | 7.52 | -0.01 (-1.05%) | 300,200 |
18 Feb 2022 | USD | 0.99 | 1 | 0.92 | 0.95 | 7.6 | -0.02 (-2.06%) | 235,700 |
17 Feb 2022 | USD | 0.99 | 1.02 | 0.95 | 0.97 | 7.76 | -0.06 (-5.83%) | 171,300 |
16 Feb 2022 | USD | 1.02 | 1.03 | 1 | 1.03 | 8.24 | +0.01 (+0.98%) | 105,300 |
15 Feb 2022 | USD | 1 | 1.03 | 0.98 | 1.02 | 8.16 | +0.04 (+4.08%) | 203,400 |
14 Feb 2022 | USD | 0.94 | 1 | 0.94 | 0.98 | 7.84 | +0.02 (+2.08%) | 224,600 |
11 Feb 2022 | USD | 1.04 | 1.04 | 0.93 | 0.96 | 7.68 | -0.03 (-3.03%) | 407,600 |
10 Feb 2022 | USD | 1.05 | 1.08 | 0.98 | 0.99 | 7.92 | -0.07 (-6.60%) | 435,300 |
9 Feb 2022 | USD | 1.01 | 1.11 | 0.98 | 1.06 | 8.48 | +0.079 (+8.01%) | 1,214,800 |
8 Feb 2022 | USD | 1.03 | 1.03 | 0.96 | 0.9814 | 7.8512 | -0.024 (-2.35%) | 194,659 |
7 Feb 2022 | USD | 1.01 | 1.05 | 0.9915 | 1.005 | 8.04 | +0.045 (+4.69%) | 376,808 |
4 Feb 2022 | USD | 0.94 | 0.99 | 0.94 | 0.96 | 7.68 | 0.0 (0.0%) | 187,000 |