Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 1.6571 | 1.6741 | 1.649 | 1.664 | 1.664 | +0.007 (+0.42%) | 321,433 |
15 Mar 2022 | USD | 1.6038 | 1.6992 | 1.5772 | 1.657 | 1.657 | +0.053 (+3.32%) | 974,643 |
14 Mar 2022 | USD | 1.5964 | 1.6119 | 1.5793 | 1.6038 | 1.6038 | +0.008 (+0.48%) | 311,990 |
13 Mar 2022 | USD | 1.6378 | 1.6637 | 1.5826 | 1.5962 | 1.5962 | -0.042 (-2.54%) | 737,767 |
12 Mar 2022 | USD | 1.6237 | 1.6817 | 1.6035 | 1.6378 | 1.6378 | +0.025 (+1.57%) | 296,450 |
11 Mar 2022 | USD | 1.629 | 1.6531 | 1.5985 | 1.6125 | 1.6125 | -0.017 (-1.01%) | 700,984 |
10 Mar 2022 | USD | 1.7003 | 1.7109 | 1.6269 | 1.629 | 1.629 | -0.071 (-4.20%) | 215,200 |
9 Mar 2022 | USD | 1.7075 | 1.7225 | 1.691 | 1.7004 | 1.7004 | -0.007 (-0.42%) | 203,950 |
8 Mar 2022 | USD | 1.7168 | 1.7278 | 1.6978 | 1.7075 | 1.7075 | -0.009 (-0.54%) | 185,306 |
7 Mar 2022 | USD | 1.7475 | 1.7643 | 1.7113 | 1.7168 | 1.7168 | -0.031 (-1.75%) | 200,927 |
6 Mar 2022 | USD | 1.7588 | 1.7593 | 1.6558 | 1.7474 | 1.7474 | -0.011 (-0.65%) | 171,301 |
5 Mar 2022 | USD | 1.862 | 1.862 | 1.7269 | 1.7588 | 1.7588 | -0.103 (-5.53%) | 192,485 |
4 Mar 2022 | USD | 1.9573 | 2.088 | 1.8483 | 1.8618 | 1.8618 | -0.096 (-4.88%) | 186,136 |
3 Mar 2022 | USD | 1.9611 | 2.0911 | 1.9523 | 1.9573 | 1.9573 | -0.004 (-0.20%) | 167,070 |
2 Mar 2022 | USD | 1.9857 | 2.0782 | 1.9607 | 1.9612 | 1.9612 | -0.025 (-1.24%) | 192,412 |
1 Mar 2022 | USD | 1.9736 | 1.9961 | 1.9605 | 1.9858 | 1.9858 | +0.012 (+0.62%) | 286,136 |
28 Feb 2022 | USD | 1.9629 | 1.9786 | 1.9375 | 1.9736 | 1.9736 | +0.011 (+0.55%) | 262,726 |
27 Feb 2022 | USD | 2.0203 | 2.0275 | 1.9556 | 1.9629 | 1.9629 | -0.058 (-2.85%) | 299,929 |
26 Feb 2022 | USD | 2.0027 | 2.0392 | 1.9941 | 2.0204 | 2.0204 | +0.018 (+0.89%) | 267,675 |
25 Feb 2022 | USD | 2.0719 | 2.0945 | 1.9922 | 2.0026 | 2.0026 | -0.069 (-3.35%) | 267,647 |
24 Feb 2022 | USD | 2.0112 | 2.0778 | 1.9224 | 2.072 | 2.072 | +0.061 (+3.03%) | 299,659 |
23 Feb 2022 | USD | 2.0086 | 2.0432 | 1.9977 | 2.011 | 2.011 | +0.003 (+0.12%) | 255,460 |
22 Feb 2022 | USD | 2.0793 | 2.0838 | 2.0085 | 2.0085 | 2.0085 | -0.072 (-3.47%) | 301,105 |
21 Feb 2022 | USD | 2.0781 | 2.0977 | 2.0442 | 2.0806 | 2.0806 | +0.003 (+0.13%) | 207,484 |
20 Feb 2022 | USD | 2.124 | 2.1445 | 2.0595 | 2.078 | 2.078 | -0.045 (-2.14%) | 205,508 |
19 Feb 2022 | USD | 2.1461 | 2.1512 | 2.1166 | 2.1234 | 2.1234 | -0.023 (-1.07%) | 160,809 |
18 Feb 2022 | USD | 2.1564 | 2.1681 | 2.1355 | 2.1464 | 2.1464 | -0.01 (-0.46%) | 200,103 |
17 Feb 2022 | USD | 2.1559 | 2.1733 | 2.1388 | 2.1564 | 2.1564 | +0.001 (+0.03%) | 214,212 |
16 Feb 2022 | USD | 2.1845 | 2.1917 | 2.1401 | 2.1558 | 2.1558 | -0.029 (-1.31%) | 174,578 |
15 Feb 2022 | USD | 2.1523 | 2.2028 | 2.1225 | 2.1844 | 2.1844 | +0.033 (+1.55%) | 213,570 |