Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.41 | 1.41 | 1.33 | 1.34 | 201 | -0.06 (-4.29%) | 636,400 |
24 Mar 2022 | USD | 1.4 | 1.42 | 1.34 | 1.4 | 210 | +0.01 (+0.72%) | 347,600 |
23 Mar 2022 | USD | 1.51 | 1.51 | 1.35 | 1.39 | 208.5 | -0.11 (-7.33%) | 559,500 |
22 Mar 2022 | USD | 1.42 | 1.51 | 1.42 | 1.5 | 225 | +0.08 (+5.63%) | 290,300 |
21 Mar 2022 | USD | 1.51 | 1.52 | 1.4 | 1.42 | 213 | -0.06 (-4.05%) | 600,000 |
18 Mar 2022 | USD | 1.42 | 1.49 | 1.4 | 1.48 | 222 | +0.06 (+4.23%) | 583,400 |
17 Mar 2022 | USD | 1.31 | 1.43 | 1.31 | 1.42 | 213 | +0.12 (+9.23%) | 244,700 |
16 Mar 2022 | USD | 1.29 | 1.33 | 1.27 | 1.3 | 195 | +0.04 (+3.17%) | 287,400 |
15 Mar 2022 | USD | 1.27 | 1.27 | 1.23 | 1.26 | 189 | +0.02 (+1.61%) | 206,800 |
14 Mar 2022 | USD | 1.38 | 1.38 | 1.23 | 1.24 | 186 | -0.12 (-8.82%) | 384,900 |
11 Mar 2022 | USD | 1.44 | 1.46 | 1.35 | 1.36 | 204 | -0.08 (-5.56%) | 397,600 |
10 Mar 2022 | USD | 1.44 | 1.45 | 1.38 | 1.44 | 216 | -0.01 (-0.69%) | 345,900 |
9 Mar 2022 | USD | 1.34 | 1.45 | 1.33 | 1.45 | 217.5 | +0.13 (+9.85%) | 477,300 |
8 Mar 2022 | USD | 1.32 | 1.35 | 1.26 | 1.32 | 198 | +0.01 (+0.76%) | 353,300 |
7 Mar 2022 | USD | 1.37 | 1.37 | 1.29 | 1.31 | 196.5 | -0.06 (-4.38%) | 496,000 |
4 Mar 2022 | USD | 1.5 | 1.5 | 1.34 | 1.37 | 205.5 | -0.14 (-9.27%) | 645,700 |
3 Mar 2022 | USD | 1.55 | 1.56 | 1.5 | 1.51 | 226.5 | -0.01 (-0.66%) | 431,600 |
2 Mar 2022 | USD | 1.67 | 1.68 | 1.49 | 1.52 | 228 | -0.14 (-8.43%) | 1,201,500 |
1 Mar 2022 | USD | 1.62 | 1.71 | 1.62 | 1.66 | 249 | +0.05 (+3.11%) | 405,400 |
28 Feb 2022 | USD | 1.7 | 1.7 | 1.61 | 1.61 | 241.5 | -0.1 (-5.85%) | 566,300 |
25 Feb 2022 | USD | 1.72 | 1.76 | 1.67 | 1.71 | 256.5 | +0.01 (+0.59%) | 347,700 |
24 Feb 2022 | USD | 1.55 | 1.71 | 1.55 | 1.7 | 255 | +0.07 (+4.29%) | 566,400 |
23 Feb 2022 | USD | 1.64 | 1.74 | 1.63 | 1.63 | 244.5 | -0.01 (-0.61%) | 893,900 |
22 Feb 2022 | USD | 1.74 | 1.75 | 1.6 | 1.64 | 246 | -0.13 (-7.34%) | 1,323,300 |
18 Feb 2022 | USD | 1.85 | 1.85 | 1.73 | 1.77 | 265.5 | -0.09 (-4.84%) | 514,500 |
17 Feb 2022 | USD | 1.91 | 1.97 | 1.86 | 1.86 | 279 | -0.06 (-3.12%) | 382,100 |
16 Feb 2022 | USD | 1.86 | 1.93 | 1.8302 | 1.92 | 288 | +0.04 (+2.13%) | 559,826 |
15 Feb 2022 | USD | 1.86 | 1.9 | 1.83 | 1.88 | 282 | +0.04 (+2.17%) | 577,278 |
14 Feb 2022 | USD | 1.9 | 1.92 | 1.84 | 1.84 | 276 | -0.06 (-3.16%) | 355,769 |
11 Feb 2022 | USD | 1.99 | 2.03 | 1.89 | 1.9 | 285 | -0.09 (-4.52%) | 292,800 |