Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 1.8 | 1.84 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 23,400 |
28 Mar 2022 | USD | 1.74 | 1.83 | 1.65 | 1.78 | 1.78 | +0.05 (+2.89%) | 49,300 |
25 Mar 2022 | USD | 1.72 | 1.75 | 1.62 | 1.73 | 1.73 | +0.04 (+2.37%) | 45,300 |
24 Mar 2022 | USD | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 10,700 |
23 Mar 2022 | USD | 1.77 | 1.8 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 21,200 |
22 Mar 2022 | USD | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | +0.14 (+8.75%) | 27,100 |
21 Mar 2022 | USD | 1.57 | 1.65 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 26,500 |
18 Mar 2022 | USD | 1.56 | 1.66 | 1.54 | 1.63 | 1.63 | +0.06 (+3.82%) | 72,700 |
17 Mar 2022 | USD | 1.5 | 1.58 | 1.48 | 1.57 | 1.57 | +0.07 (+4.67%) | 32,500 |
16 Mar 2022 | USD | 1.48 | 1.55 | 1.46 | 1.5 | 1.5 | -0.03 (-1.96%) | 50,600 |
15 Mar 2022 | USD | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -0.02 (-1.29%) | 52,100 |
14 Mar 2022 | USD | 1.54 | 1.6 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 17,600 |
11 Mar 2022 | USD | 1.71 | 1.71 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 44,400 |
10 Mar 2022 | USD | 1.6 | 1.64 | 1.53 | 1.6 | 1.6 | -0.05 (-3.03%) | 36,900 |
9 Mar 2022 | USD | 1.82 | 1.82 | 1.54 | 1.65 | 1.65 | +0.14 (+9.27%) | 65,600 |
8 Mar 2022 | USD | 1.56 | 1.59 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 58,700 |
7 Mar 2022 | USD | 1.51 | 1.6 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 56,000 |
4 Mar 2022 | USD | 1.57 | 1.59 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 15,600 |
3 Mar 2022 | USD | 1.57 | 1.6 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 31,100 |
2 Mar 2022 | USD | 1.55 | 1.64 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 14,400 |
1 Mar 2022 | USD | 1.57 | 1.68 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 55,400 |
28 Feb 2022 | USD | 1.58 | 1.65 | 1.55 | 1.58 | 1.58 | -0.03 (-1.86%) | 30,800 |
25 Feb 2022 | USD | 1.5 | 1.61 | 1.5 | 1.61 | 1.61 | +0.15 (+10.27%) | 29,400 |
24 Feb 2022 | USD | 1.52 | 1.52 | 1.41 | 1.46 | 1.46 | -0.07 (-4.58%) | 29,200 |
23 Feb 2022 | USD | 1.57 | 1.64 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 22,100 |
22 Feb 2022 | USD | 1.59 | 1.62 | 1.52 | 1.56 | 1.56 | -0.05 (-3.11%) | 30,000 |
18 Feb 2022 | USD | 1.66 | 1.68 | 1.58 | 1.61 | 1.61 | -0.07 (-4.17%) | 35,600 |
17 Feb 2022 | USD | 1.72 | 1.75 | 1.66 | 1.68 | 1.68 | -0.06 (-3.45%) | 40,400 |
16 Feb 2022 | USD | 1.75 | 1.8 | 1.68 | 1.74 | 1.74 | -0.01 (-0.57%) | 67,400 |
15 Feb 2022 | USD | 1.7 | 1.75 | 1.68 | 1.75 | 1.75 | +0.07 (+4.17%) | 33,300 |