Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.43 | 1.52 | 1.43 | 1.49 | 44.7 | +0.04 (+2.76%) | 530,800 |
17 Mar 2022 | USD | 1.43 | 1.485 | 1.41 | 1.45 | 43.5 | +0.01 (+0.69%) | 245,100 |
16 Mar 2022 | USD | 1.43 | 1.46 | 1.42 | 1.44 | 43.2 | +0.01 (+0.70%) | 393,200 |
15 Mar 2022 | USD | 1.48 | 1.52 | 1.41 | 1.43 | 42.9 | -0.05 (-3.38%) | 864,400 |
14 Mar 2022 | USD | 1.48 | 1.54 | 1.42 | 1.48 | 44.4 | -0.02 (-1.33%) | 689,700 |
11 Mar 2022 | USD | 1.45 | 1.52 | 1.42 | 1.5 | 45 | +0.01 (+0.67%) | 297,300 |
10 Mar 2022 | USD | 1.49 | 1.51 | 1.45 | 1.49 | 44.7 | -0.06 (-3.87%) | 99,600 |
9 Mar 2022 | USD | 1.49 | 1.57 | 1.49 | 1.55 | 46.5 | +0.09 (+6.16%) | 266,800 |
8 Mar 2022 | USD | 1.37 | 1.5 | 1.35 | 1.46 | 43.8 | +0.07 (+5.04%) | 185,000 |
7 Mar 2022 | USD | 1.35 | 1.42 | 1.31 | 1.39 | 41.7 | +0.06 (+4.51%) | 832,600 |
4 Mar 2022 | USD | 1.3 | 1.355 | 1.3 | 1.33 | 39.9 | -0.01 (-0.75%) | 951,100 |
3 Mar 2022 | USD | 1.35 | 1.38 | 1.29 | 1.34 | 40.2 | -0.06 (-4.29%) | 1,425,600 |
2 Mar 2022 | USD | 1.3 | 1.41 | 1.21 | 1.4 | 42 | +0.105 (+8.11%) | 1,090,300 |
1 Mar 2022 | USD | 1.3 | 1.39 | 1.16 | 1.295 | 38.85 | -0.065 (-4.78%) | 584,100 |
28 Feb 2022 | USD | 1.4 | 1.47 | 1.36 | 1.36 | 40.8 | -0.07 (-4.90%) | 180,700 |
25 Feb 2022 | USD | 1.48 | 1.501 | 1.38 | 1.43 | 42.9 | -0.03 (-2.05%) | 153,100 |
24 Feb 2022 | USD | 1.44 | 1.55 | 1.4 | 1.46 | 43.8 | -0.05 (-3.31%) | 218,800 |
23 Feb 2022 | USD | 1.63 | 1.63 | 1.47 | 1.51 | 45.3 | +0.02 (+1.34%) | 256,500 |
22 Feb 2022 | USD | 1.6 | 1.6 | 1.48 | 1.49 | 44.7 | -0.12 (-7.45%) | 210,700 |
18 Feb 2022 | USD | 1.61 | 1.644 | 1.6 | 1.61 | 48.3 | -0.01 (-0.62%) | 143,000 |
17 Feb 2022 | USD | 1.81 | 1.841 | 1.61 | 1.62 | 48.6 | -0.17 (-9.50%) | 139,700 |
16 Feb 2022 | USD | 1.75 | 1.82 | 1.67 | 1.79 | 53.7 | +0.02 (+1.13%) | 48,600 |
15 Feb 2022 | USD | 1.71 | 1.89 | 1.63 | 1.77 | 53.1 | +0.12 (+7.27%) | 81,100 |
14 Feb 2022 | USD | 1.68 | 1.73 | 1.6 | 1.65 | 49.5 | +0.01 (+0.61%) | 79,300 |
11 Feb 2022 | USD | 1.75 | 1.78 | 1.62 | 1.64 | 49.2 | -0.09 (-5.20%) | 59,500 |
10 Feb 2022 | USD | 1.8 | 1.85 | 1.7 | 1.73 | 51.9 | -0.11 (-5.98%) | 196,400 |
9 Feb 2022 | USD | 1.78 | 1.89 | 1.76 | 1.84 | 55.2 | +0.08 (+4.55%) | 126,500 |
8 Feb 2022 | USD | 1.74 | 1.79 | 1.735 | 1.76 | 52.8 | +0.02 (+1.15%) | 59,100 |
7 Feb 2022 | USD | 1.74 | 1.81 | 1.67 | 1.74 | 52.2 | +0.06 (+3.57%) | 199,000 |
4 Feb 2022 | USD | 1.718 | 1.745 | 1.6 | 1.68 | 50.4 | -0.03 (-1.75%) | 240,000 |