Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2022 | USD | 1.17 | 1.21 | 1.13 | 1.14 | 4,783.2168 | -0.03 (-2.56%) | 57,700 |
23 Mar 2022 | USD | 1.14 | 1.2 | 1.12 | 1.17 | 4,909.0909 | +0.03 (+2.63%) | 81,700 |
22 Mar 2022 | USD | 1.15 | 1.17 | 1.1 | 1.14 | 4,783.2168 | +0.03 (+2.70%) | 97,600 |
21 Mar 2022 | USD | 1.1 | 1.19 | 1.04 | 1.11 | 4,657.3427 | +0.03 (+2.78%) | 224,000 |
18 Mar 2022 | USD | 1.09 | 1.14 | 1.08 | 1.08 | 4,531.4685 | 0.0 (0.0%) | 135,900 |
17 Mar 2022 | USD | 1.1 | 1.14 | 1.08 | 1.08 | 4,531.4685 | 0.0 (0.0%) | 98,200 |
16 Mar 2022 | USD | 1.1 | 1.14 | 1.08 | 1.08 | 4,531.4685 | +0.02 (+1.89%) | 116,500 |
15 Mar 2022 | USD | 1.02 | 1.1 | 1.02 | 1.06 | 4,447.5524 | +0.01 (+0.95%) | 98,300 |
14 Mar 2022 | USD | 1.12 | 1.17 | 1.05 | 1.05 | 4,405.5944 | -0.09 (-7.89%) | 88,100 |
11 Mar 2022 | USD | 1.163 | 1.2 | 1.12 | 1.14 | 4,783.2168 | 0.0 (0.0%) | 46,000 |
10 Mar 2022 | USD | 1.13 | 1.175 | 1.12 | 1.14 | 4,783.2168 | -0.03 (-2.56%) | 57,300 |
9 Mar 2022 | USD | 1.13 | 1.23 | 1.13 | 1.17 | 4,909.0909 | +0.1 (+9.35%) | 150,300 |
8 Mar 2022 | USD | 1.04 | 1.1 | 1 | 1.07 | 4,489.5105 | +0.01 (+0.94%) | 144,100 |
7 Mar 2022 | USD | 1.06 | 1.11 | 1.03 | 1.06 | 4,447.5524 | -0.02 (-1.85%) | 100,500 |
4 Mar 2022 | USD | 1.13 | 1.14 | 1.05 | 1.08 | 4,531.4685 | -0.05 (-4.42%) | 114,800 |
3 Mar 2022 | USD | 1.15 | 1.195 | 1.13 | 1.13 | 4,741.2587 | -0.04 (-3.42%) | 110,100 |
2 Mar 2022 | USD | 1.16 | 1.24 | 1.14 | 1.17 | 4,909.0909 | -0.01 (-0.85%) | 81,100 |
1 Mar 2022 | USD | 1.2 | 1.24 | 1.18 | 1.18 | 4,951.049 | -0.005 (-0.42%) | 64,300 |
28 Feb 2022 | USD | 1.13 | 1.226 | 1.13 | 1.185 | 4,972.028 | -0.075 (-5.95%) | 111,400 |
25 Feb 2022 | USD | 1.25 | 1.29 | 1.217 | 1.26 | 5,286.7133 | -0.01 (-0.79%) | 41,000 |
24 Feb 2022 | USD | 1.2 | 1.28 | 1.18 | 1.27 | 5,328.6713 | +0.01 (+0.79%) | 114,200 |
23 Feb 2022 | USD | 1.35 | 1.35 | 1.24 | 1.26 | 5,286.7133 | -0.03 (-2.33%) | 35,600 |
22 Feb 2022 | USD | 1.45 | 1.49 | 1.25 | 1.29 | 5,412.5874 | -0.2 (-13.42%) | 232,600 |
18 Feb 2022 | USD | 1.48 | 1.516 | 1.45 | 1.49 | 6,251.7483 | -0.01 (-0.67%) | 87,000 |
17 Feb 2022 | USD | 1.63 | 1.63 | 1.5 | 1.5 | 6,293.7063 | -0.11 (-6.83%) | 76,900 |
16 Feb 2022 | USD | 1.6 | 1.65 | 1.55 | 1.61 | 6,755.2448 | -0.03 (-1.83%) | 98,000 |
15 Feb 2022 | USD | 1.44 | 1.64 | 1.44 | 1.64 | 6,881.1189 | +0.21 (+14.69%) | 71,000 |
14 Feb 2022 | USD | 1.46 | 1.49 | 1.43 | 1.43 | 6,000 | -0.065 (-4.35%) | 40,800 |
11 Feb 2022 | USD | 1.61 | 1.61 | 1.47 | 1.495 | 6,272.7273 | -0.095 (-5.97%) | 54,000 |
10 Feb 2022 | USD | 1.56 | 1.66 | 1.553 | 1.59 | 6,671.3287 | 0.0 (0.0%) | 161,500 |