Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.8 | 1.8 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 59,800 |
24 Mar 2022 | USD | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 57,000 |
23 Mar 2022 | USD | 1.81 | 1.83 | 1.71 | 1.8 | 1.8 | -0.03 (-1.64%) | 98,700 |
22 Mar 2022 | USD | 1.79 | 1.84 | 1.76 | 1.83 | 1.83 | +0.07 (+3.98%) | 46,000 |
21 Mar 2022 | USD | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -0.09 (-4.86%) | 118,900 |
18 Mar 2022 | USD | 1.83 | 1.95 | 1.79 | 1.85 | 1.85 | -0.01 (-0.54%) | 77,300 |
17 Mar 2022 | USD | 1.73 | 1.87 | 1.73 | 1.86 | 1.86 | +0.13 (+7.51%) | 64,000 |
16 Mar 2022 | USD | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 70,300 |
15 Mar 2022 | USD | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 40,000 |
14 Mar 2022 | USD | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 59,900 |
11 Mar 2022 | USD | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 39,300 |
10 Mar 2022 | USD | 1.81 | 1.87 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 67,000 |
9 Mar 2022 | USD | 1.82 | 1.9 | 1.79 | 1.83 | 1.83 | +0.06 (+3.39%) | 66,000 |
8 Mar 2022 | USD | 1.76 | 1.82 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 41,500 |
7 Mar 2022 | USD | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 161,400 |
4 Mar 2022 | USD | 1.79 | 1.87 | 1.75 | 1.82 | 1.82 | +0.01 (+0.55%) | 107,300 |
3 Mar 2022 | USD | 1.82 | 1.91 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 35,800 |
2 Mar 2022 | USD | 1.86 | 1.91 | 1.78 | 1.83 | 1.83 | -0.04 (-2.14%) | 104,000 |
1 Mar 2022 | USD | 1.93 | 1.94 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 87,200 |
28 Feb 2022 | USD | 1.89 | 1.98 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 28,600 |
25 Feb 2022 | USD | 1.99 | 2 | 1.87 | 1.9 | 1.9 | -0.08 (-4.04%) | 63,500 |
24 Feb 2022 | USD | 1.79 | 2.02 | 1.79 | 1.98 | 1.98 | +0.11 (+5.88%) | 120,700 |
23 Feb 2022 | USD | 1.93 | 1.96 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 77,900 |
22 Feb 2022 | USD | 1.98 | 2 | 1.9 | 1.94 | 1.94 | -0.06 (-3%) | 73,400 |
18 Feb 2022 | USD | 2.01 | 2.07 | 1.95 | 2 | 2 | -0.01 (-0.50%) | 67,900 |
17 Feb 2022 | USD | 2.12 | 2.12 | 2.01 | 2.01 | 2.01 | -0.12 (-5.63%) | 58,900 |
16 Feb 2022 | USD | 2.07 | 2.14 | 2.07 | 2.13 | 2.13 | +0.06 (+2.90%) | 47,400 |
15 Feb 2022 | USD | 2 | 2.13 | 2 | 2.07 | 2.07 | +0.08 (+4.02%) | 40,500 |
14 Feb 2022 | USD | 2.06 | 2.15 | 1.99 | 1.99 | 1.99 | -0.09 (-4.33%) | 93,500 |
11 Feb 2022 | USD | 2.07 | 2.14 | 2.02 | 2.08 | 2.08 | +0.01 (+0.48%) | 72,000 |