Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2022 | USD | 1.5389 | 1.6239 | 1.5374 | 1.5968 | 1.5968 | +0.057 (+3.70%) | 1,543,535 |
11 Mar 2022 | USD | 1.5656 | 1.5903 | 1.5255 | 1.5398 | 1.5398 | -0.025 (-1.61%) | 2,626,451 |
10 Mar 2022 | USD | 1.6037 | 1.6041 | 1.5224 | 1.565 | 1.565 | -0.041 (-2.58%) | 2,032,924 |
9 Mar 2022 | USD | 1.5089 | 1.6229 | 1.4969 | 1.6064 | 1.6064 | +0.097 (+6.45%) | 4,049,848 |
8 Mar 2022 | USD | 1.4868 | 1.5361 | 1.4805 | 1.509 | 1.509 | +0.021 (+1.40%) | 2,361,237 |
7 Mar 2022 | USD | 1.5885 | 1.5942 | 1.4741 | 1.4882 | 1.4882 | -0.099 (-6.23%) | 4,658,268 |
6 Mar 2022 | USD | 1.6874 | 1.7136 | 1.587 | 1.587 | 1.587 | -0.099 (-5.88%) | 1,667,379 |
5 Mar 2022 | USD | 1.6363 | 1.7185 | 1.5991 | 1.6861 | 1.6861 | +0.056 (+3.46%) | 1,620,649 |
4 Mar 2022 | USD | 1.7174 | 1.7235 | 1.5934 | 1.6297 | 1.6297 | -0.089 (-5.17%) | 2,995,263 |
3 Mar 2022 | USD | 1.7948 | 1.8001 | 1.6809 | 1.7185 | 1.7185 | -0.076 (-4.22%) | 6,671,785 |
2 Mar 2022 | USD | 1.8519 | 1.9232 | 1.7769 | 1.7943 | 1.7943 | -0.063 (-3.38%) | 14,105,430 |
1 Mar 2022 | USD | 1.7958 | 1.9023 | 1.7666 | 1.8571 | 1.8571 | +0.059 (+3.27%) | 10,574,165 |
28 Feb 2022 | USD | 1.6289 | 1.8287 | 1.5872 | 1.7983 | 1.7983 | +0.173 (+10.66%) | 9,351,893 |
27 Feb 2022 | USD | 1.669 | 1.7745 | 1.6153 | 1.6251 | 1.6251 | -0.041 (-2.47%) | 9,211,349 |
26 Feb 2022 | USD | 1.709 | 1.7839 | 1.6577 | 1.6663 | 1.6663 | -0.044 (-2.60%) | 3,323,937 |
25 Feb 2022 | USD | 1.6006 | 1.7302 | 1.5656 | 1.7108 | 1.7108 | +0.11 (+6.84%) | 5,001,014 |
24 Feb 2022 | USD | 1.5568 | 1.6688 | 1.3169 | 1.6012 | 1.6012 | +0.044 (+2.80%) | 17,222,918 |
23 Feb 2022 | USD | 1.5741 | 1.7116 | 1.5447 | 1.5576 | 1.5576 | -0.011 (-0.73%) | 4,501,201 |
22 Feb 2022 | USD | 1.4898 | 1.5784 | 1.4638 | 1.5691 | 1.5691 | +0.068 (+4.54%) | 4,064,864 |
21 Feb 2022 | USD | 1.585 | 1.6894 | 1.501 | 1.501 | 1.501 | -0.09 (-5.65%) | 3,589,329 |
20 Feb 2022 | USD | 1.6774 | 1.6794 | 1.5536 | 1.5909 | 1.5909 | -0.085 (-5.06%) | 3,612,289 |
19 Feb 2022 | USD | 1.6988 | 1.7179 | 1.6277 | 1.6757 | 1.6757 | -0.023 (-1.35%) | 3,642,518 |
18 Feb 2022 | USD | 1.7257 | 1.7847 | 1.6771 | 1.6986 | 1.6986 | -0.028 (-1.64%) | 3,497,760 |
17 Feb 2022 | USD | 1.9136 | 1.9158 | 1.7146 | 1.7269 | 1.7269 | -0.185 (-9.68%) | 4,423,408 |
16 Feb 2022 | USD | 1.9791 | 1.9791 | 1.8696 | 1.9119 | 1.9119 | -0.067 (-3.41%) | 2,762,057 |
15 Feb 2022 | USD | 1.8813 | 2.0476 | 1.8813 | 1.9793 | 1.9793 | +0.099 (+5.24%) | 3,024,500 |
14 Feb 2022 | USD | 1.9378 | 1.9378 | 1.8347 | 1.8807 | 1.8807 | -0.055 (-2.86%) | 1,465,125 |
13 Feb 2022 | USD | 1.9235 | 1.9393 | 1.8745 | 1.9361 | 1.9361 | +0.019 (+1.02%) | 1,391,618 |
12 Feb 2022 | USD | 1.8653 | 1.9299 | 1.8371 | 1.9166 | 1.9166 | +0.05 (+2.65%) | 2,065,706 |
11 Feb 2022 | USD | 1.977 | 2.0038 | 1.8188 | 1.8671 | 1.8671 | -0.118 (-5.97%) | 3,667,199 |