Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.96 | 2.02 | 1.87 | 1.94 | 7.76 | 0.0 (0.0%) | 53,600 |
24 Mar 2022 | USD | 1.84 | 2.12 | 1.84 | 1.94 | 7.76 | -0.06 (-3%) | 121,700 |
23 Mar 2022 | USD | 2.04 | 2.04 | 1.9 | 2 | 8 | -0.01 (-0.50%) | 55,200 |
22 Mar 2022 | USD | 2.05 | 2.1 | 1.99 | 2.01 | 8.04 | -0.02 (-0.99%) | 96,400 |
21 Mar 2022 | USD | 1.87 | 2.05 | 1.83 | 2.03 | 8.12 | +0.27 (+15.34%) | 214,300 |
18 Mar 2022 | USD | 1.79 | 1.87 | 1.731 | 1.76 | 7.04 | 0.0 (0.0%) | 76,100 |
17 Mar 2022 | USD | 1.59 | 1.79 | 1.57 | 1.76 | 7.04 | +0.16 (+10%) | 157,800 |
16 Mar 2022 | USD | 1.56 | 1.65 | 1.521 | 1.6 | 6.4 | +0.02 (+1.27%) | 51,700 |
15 Mar 2022 | USD | 1.85 | 1.85 | 1.52 | 1.58 | 6.32 | +0.14 (+9.72%) | 132,200 |
14 Mar 2022 | USD | 1.61 | 1.61 | 1.41 | 1.44 | 5.76 | -0.13 (-8.28%) | 104,800 |
11 Mar 2022 | USD | 1.58 | 1.63 | 1.57 | 1.57 | 6.28 | 0.0 (0.0%) | 49,300 |
10 Mar 2022 | USD | 1.55 | 1.6 | 1.55 | 1.57 | 6.28 | +0.01 (+0.64%) | 43,100 |
9 Mar 2022 | USD | 1.53 | 1.59 | 1.47 | 1.56 | 6.24 | +0.03 (+1.96%) | 109,900 |
8 Mar 2022 | USD | 1.59 | 1.59 | 1.5 | 1.53 | 6.12 | -0.07 (-4.38%) | 91,800 |
7 Mar 2022 | USD | 1.62 | 1.71 | 1.6 | 1.6 | 6.4 | -0.02 (-1.23%) | 171,700 |
4 Mar 2022 | USD | 1.7 | 1.78 | 1.55 | 1.62 | 6.48 | -0.08 (-4.71%) | 474,300 |
3 Mar 2022 | USD | 1.75 | 1.8 | 1.65 | 1.7 | 6.8 | 0.0 (0.0%) | 448,500 |
2 Mar 2022 | USD | 1.58 | 1.76 | 1.533 | 1.7 | 6.8 | +0.15 (+9.68%) | 262,800 |
1 Mar 2022 | USD | 1.52 | 1.63 | 1.5 | 1.55 | 6.2 | +0.03 (+1.97%) | 176,700 |
28 Feb 2022 | USD | 1.46 | 1.58 | 1.43 | 1.52 | 6.08 | +0.02 (+1.33%) | 147,900 |
25 Feb 2022 | USD | 1.57 | 1.59 | 1.47 | 1.5 | 6 | -0.09 (-5.66%) | 229,800 |
24 Feb 2022 | USD | 1.43 | 1.636 | 1.35 | 1.59 | 6.36 | +0.14 (+9.66%) | 372,600 |
23 Feb 2022 | USD | 1.35 | 1.5 | 1.35 | 1.45 | 5.8 | +0.07 (+5.07%) | 387,700 |
22 Feb 2022 | USD | 1.43 | 1.69 | 1.38 | 1.38 | 5.52 | -0.05 (-3.50%) | 2,958,200 |
18 Feb 2022 | USD | 1.26 | 1.43 | 1.23 | 1.43 | 5.72 | +0.2 (+16.26%) | 827,500 |
17 Feb 2022 | USD | 1.2 | 1.24 | 1.15 | 1.23 | 4.92 | +0.03 (+2.50%) | 588,200 |
16 Feb 2022 | USD | 1.25 | 1.25 | 1.17 | 1.2 | 4.8 | -0.03 (-2.44%) | 135,000 |
15 Feb 2022 | USD | 1.26 | 1.29 | 1.15 | 1.23 | 4.92 | +0.08 (+6.96%) | 290,700 |
14 Feb 2022 | USD | 1.18 | 1.23 | 1.1 | 1.15 | 4.6 | 0.0 (0.0%) | 141,100 |
11 Feb 2022 | USD | 1.28 | 1.32 | 1.14 | 1.15 | 4.6 | -0.1 (-8%) | 251,500 |