Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 1.78 | 1.78 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 8,800 |
25 Mar 2022 | USD | 1.7 | 1.78 | 1.67 | 1.75 | 1.75 | +0.02 (+1.16%) | 6,800 |
24 Mar 2022 | USD | 1.78 | 1.78 | 1.67 | 1.73 | 1.73 | -0.05 (-2.81%) | 14,000 |
23 Mar 2022 | USD | 1.7 | 1.78 | 1.65 | 1.78 | 1.78 | +0.08 (+4.71%) | 11,100 |
22 Mar 2022 | USD | 1.75 | 1.77 | 1.63 | 1.7 | 1.7 | -0.01 (-0.58%) | 35,400 |
21 Mar 2022 | USD | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 27,500 |
18 Mar 2022 | USD | 1.73 | 1.74 | 1.63 | 1.72 | 1.72 | +0.07 (+4.24%) | 3,400 |
17 Mar 2022 | USD | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 6,200 |
16 Mar 2022 | USD | 1.71 | 1.72 | 1.56 | 1.72 | 1.72 | +0.02 (+1.18%) | 43,100 |
15 Mar 2022 | USD | 1.61 | 1.7 | 1.56 | 1.7 | 1.7 | +0.02 (+1.19%) | 33,800 |
14 Mar 2022 | USD | 1.72 | 1.76 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 10,500 |
11 Mar 2022 | USD | 1.77 | 1.77 | 1.66 | 1.74 | 1.74 | -0.13 (-6.95%) | 8,900 |
10 Mar 2022 | USD | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | +0.06 (+3.31%) | 24,800 |
9 Mar 2022 | USD | 1.86 | 1.86 | 1.7 | 1.81 | 1.81 | -0.01 (-0.55%) | 120,000 |
8 Mar 2022 | USD | 1.8 | 2 | 1.8 | 1.82 | 1.82 | +0.17 (+10.30%) | 118,200 |
7 Mar 2022 | USD | 1.6 | 1.7 | 1.6 | 1.65 | 1.65 | +0.06 (+3.77%) | 160,100 |
4 Mar 2022 | USD | 1.55 | 1.67 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 163,300 |
3 Mar 2022 | USD | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 4,900 |
2 Mar 2022 | USD | 1.6 | 1.68 | 1.56 | 1.58 | 1.58 | +0.1 (+6.76%) | 19,600 |
1 Mar 2022 | USD | 1.5 | 1.59 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 18,200 |
28 Feb 2022 | USD | 1.46 | 1.6 | 1.46 | 1.48 | 1.48 | -0.07 (-4.52%) | 14,700 |
25 Feb 2022 | USD | 1.5 | 1.55 | 1.45 | 1.55 | 1.55 | -0.03 (-1.90%) | 32,700 |
24 Feb 2022 | USD | 1.47 | 1.6 | 1.45 | 1.58 | 1.58 | +0.12 (+8.22%) | 41,700 |
23 Feb 2022 | USD | 1.38 | 1.46 | 1.3 | 1.46 | 1.46 | +0.04 (+2.82%) | 33,200 |
22 Feb 2022 | USD | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 7,800 |
18 Feb 2022 | USD | 1.41 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 9,900 |
17 Feb 2022 | USD | 1.43 | 1.52 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 10,100 |
16 Feb 2022 | USD | 1.39 | 1.43 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 16,200 |
15 Feb 2022 | USD | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 13,500 |
14 Feb 2022 | USD | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 26,700 |