Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 1.0818 | 1.1469 | 1.0785 | 1.1412 | 1.1412 | +0.059 (+5.49%) | 19,008 |
15 Mar 2022 | USD | 1.072 | 1.0906 | 1.0538 | 1.0818 | 1.0818 | +0.01 (+0.91%) | 9,591 |
14 Mar 2022 | USD | 1.0892 | 1.121 | 1.0533 | 1.072 | 1.072 | -0.017 (-1.58%) | 24,064 |
13 Mar 2022 | USD | 1.1356 | 1.1427 | 1.0788 | 1.0892 | 1.0892 | -0.046 (-4.09%) | 9,105 |
12 Mar 2022 | USD | 1.0928 | 1.1408 | 1.0928 | 1.1356 | 1.1356 | +0.043 (+3.92%) | 13,674 |
11 Mar 2022 | USD | 1.15 | 1.167 | 1.0162 | 1.0928 | 1.0928 | -0.057 (-4.97%) | 49,340 |
10 Mar 2022 | USD | 1.2815 | 1.298 | 1.1311 | 1.15 | 1.15 | -0.132 (-10.26%) | 41,056 |
9 Mar 2022 | USD | 1.0769 | 1.3228 | 1.0769 | 1.2815 | 1.2815 | +0.204 (+18.99%) | 79,328 |
8 Mar 2022 | USD | 1.0466 | 1.0854 | 1.0282 | 1.077 | 1.077 | +0.03 (+2.90%) | 46,512 |
7 Mar 2022 | USD | 1.0644 | 1.1415 | 1.004 | 1.0466 | 1.0466 | -0.018 (-1.66%) | 49,824 |
6 Mar 2022 | USD | 1.2253 | 1.2529 | 1.0598 | 1.0643 | 1.0643 | -0.161 (-13.13%) | 62,752 |
5 Mar 2022 | USD | 1.048 | 1.2439 | 1.0447 | 1.2252 | 1.2252 | +0.177 (+16.92%) | 32,326 |
4 Mar 2022 | USD | 1.2766 | 1.2802 | 1.0162 | 1.0479 | 1.0479 | -0.229 (-17.91%) | 98,790 |
3 Mar 2022 | USD | 1.2537 | 1.2834 | 1.205 | 1.2765 | 1.2765 | +0.023 (+1.82%) | 71,669 |
2 Mar 2022 | USD | 1.2772 | 1.298 | 1.2421 | 1.2537 | 1.2537 | -0.024 (-1.84%) | 96,920 |
1 Mar 2022 | USD | 1.324 | 1.336 | 1.1523 | 1.2772 | 1.2772 | -0.047 (-3.53%) | 113,731 |
28 Feb 2022 | USD | 1.1663 | 1.3257 | 1.159 | 1.324 | 1.324 | +0.158 (+13.52%) | 86,857 |
27 Feb 2022 | USD | 1.0951 | 1.2112 | 1.0884 | 1.1663 | 1.1663 | +0.071 (+6.50%) | 108,055 |
26 Feb 2022 | USD | 1.0888 | 1.1453 | 1.0888 | 1.0951 | 1.0951 | +0.006 (+0.58%) | 45,862 |
25 Feb 2022 | USD | 1.2013 | 1.2777 | 0.9947 | 1.0888 | 1.0888 | -0.113 (-9.36%) | 57,205 |
24 Feb 2022 | USD | 1.171 | 1.2529 | 0.9835 | 1.2013 | 1.2013 | +0.03 (+2.57%) | 106,451 |
23 Feb 2022 | USD | 1.3079 | 1.3079 | 1.1712 | 1.1712 | 1.1712 | -0.137 (-10.46%) | 74,900 |
22 Feb 2022 | USD | 1.3449 | 1.3453 | 1.1229 | 1.308 | 1.308 | -0.037 (-2.76%) | 93,279 |
21 Feb 2022 | USD | 1.2828 | 1.3917 | 1.2732 | 1.3451 | 1.3451 | +0.062 (+4.86%) | 83,730 |
20 Feb 2022 | USD | 1.336 | 2.8584 | 1.2527 | 1.2828 | 1.2828 | -0.053 (-3.98%) | 50,436 |
19 Feb 2022 | USD | 1.3518 | 1.3629 | 1.3312 | 1.336 | 1.336 | -0.016 (-1.17%) | 51,784 |
18 Feb 2022 | USD | 1.5596 | 1.5699 | 1.3514 | 1.3518 | 1.3518 | -0.208 (-13.31%) | 71,543 |
17 Feb 2022 | USD | 1.55 | 1.5764 | 1.4878 | 1.5594 | 1.5594 | +0.009 (+0.59%) | 78,118 |
16 Feb 2022 | USD | 1.4554 | 1.5543 | 1.3714 | 1.5503 | 1.5503 | +0.095 (+6.52%) | 108,328 |
15 Feb 2022 | USD | 1.3447 | 1.4789 | 1.3358 | 1.4554 | 1.4554 | +0.111 (+8.23%) | 138,261 |