Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.69 | 1.76 | 1.68 | 1.76 | 1.76 | +0.09 (+5.39%) | 588,000 |
24 Mar 2022 | USD | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 329,500 |
23 Mar 2022 | USD | 1.68 | 1.7 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 545,300 |
22 Mar 2022 | USD | 1.79 | 1.82 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 880,200 |
21 Mar 2022 | USD | 1.7 | 1.745 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 942,800 |
18 Mar 2022 | USD | 1.72 | 1.77 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,273,200 |
17 Mar 2022 | USD | 1.66 | 1.735 | 1.65 | 1.67 | 1.67 | +0.07 (+4.38%) | 1,160,600 |
16 Mar 2022 | USD | 1.55 | 1.64 | 1.545 | 1.6 | 1.6 | +0.08 (+5.26%) | 1,151,400 |
15 Mar 2022 | USD | 1.54 | 1.565 | 1.5 | 1.52 | 1.52 | +0.05 (+3.40%) | 1,908,000 |
14 Mar 2022 | USD | 1.43 | 1.52 | 1.38 | 1.47 | 1.47 | +0.03 (+2.08%) | 1,727,100 |
11 Mar 2022 | USD | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 651,700 |
10 Mar 2022 | USD | 1.47 | 1.5 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 531,100 |
9 Mar 2022 | USD | 1.41 | 1.47 | 1.385 | 1.44 | 1.44 | +0.05 (+3.60%) | 1,150,900 |
8 Mar 2022 | USD | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 1,045,000 |
7 Mar 2022 | USD | 1.46 | 1.5 | 1.36 | 1.39 | 1.39 | -0.09 (-6.08%) | 2,027,700 |
4 Mar 2022 | USD | 1.48 | 1.49 | 1.42 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,299,300 |
3 Mar 2022 | USD | 1.54 | 1.55 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,236,700 |
2 Mar 2022 | USD | 1.61 | 1.62 | 1.53 | 1.55 | 1.55 | -0.07 (-4.32%) | 2,205,200 |
1 Mar 2022 | USD | 1.67 | 1.67 | 1.57 | 1.62 | 1.62 | -0.09 (-5.26%) | 1,111,000 |
28 Feb 2022 | USD | 1.72 | 1.76 | 1.61 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,570,600 |
25 Feb 2022 | USD | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 826,900 |
24 Feb 2022 | USD | 1.73 | 1.765 | 1.69 | 1.75 | 1.75 | -0.04 (-2.23%) | 946,600 |
23 Feb 2022 | USD | 1.82 | 1.86 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 571,000 |
22 Feb 2022 | USD | 1.78 | 1.82 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 432,800 |
18 Feb 2022 | USD | 1.78 | 1.83 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 445,800 |
17 Feb 2022 | USD | 1.82 | 1.84 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,111,100 |
16 Feb 2022 | USD | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 775,100 |
15 Feb 2022 | USD | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | +0.03 (+1.65%) | 461,500 |
14 Feb 2022 | USD | 1.87 | 1.88 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 978,400 |
11 Feb 2022 | USD | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 367,800 |