Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.93 | 2.14 | 1.81 | 2 | 2 | -0.05 (-2.44%) | 89,529 |
24 Mar 2022 | USD | 1.8 | 2.4 | 1.73 | 2.05 | 2.05 | +0.28 (+15.82%) | 451,614 |
23 Mar 2022 | USD | 1.75 | 1.78 | 1.6 | 1.77 | 1.77 | -0.03 (-1.67%) | 44,386 |
22 Mar 2022 | USD | 1.52 | 1.8 | 1.5 | 1.8 | 1.8 | +0.03 (+1.69%) | 193,071 |
21 Mar 2022 | USD | 1.14 | 2.49 | 1.101 | 1.77 | 1.77 | +0.65 (+58.04%) | 2,393,443 |
18 Mar 2022 | USD | 1 | 1.17 | 0.97 | 1.12 | 1.12 | +0.12 (+12%) | 56,457 |
17 Mar 2022 | USD | 1.02 | 1.11 | 0.977 | 1 | 1 | -0.06 (-5.66%) | 19,300 |
16 Mar 2022 | USD | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 12,114 |
15 Mar 2022 | USD | 1.03 | 1.08 | 1.01 | 1.06 | 1.06 | +0.06 (+6%) | 2,071 |
14 Mar 2022 | USD | 0.95 | 1.08 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 25,729 |
11 Mar 2022 | USD | 1 | 1 | 0.953 | 0.97 | 0.97 | -0.03 (-3%) | 6,043 |
10 Mar 2022 | USD | 1.025 | 1.04 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 5,643 |
9 Mar 2022 | USD | 1.05 | 1.08 | 0.98 | 1.03 | 1.03 | +0.02 (+1.98%) | 6,657 |
8 Mar 2022 | USD | 1.089 | 1.1 | 0.96 | 1.01 | 1.01 | -0.05 (-4.72%) | 13,486 |
7 Mar 2022 | USD | 1.13 | 1.18 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 6,986 |
4 Mar 2022 | USD | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,743 |
3 Mar 2022 | USD | 1.18 | 1.183 | 1.155 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,957 |
2 Mar 2022 | USD | 1.11 | 1.19 | 1.1 | 1.18 | 1.18 | +0.1 (+9.26%) | 7,300 |
1 Mar 2022 | USD | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -0.06 (-5.26%) | 13,557 |
28 Feb 2022 | USD | 1.26 | 1.31 | 1.12 | 1.14 | 1.14 | -0.16 (-12.31%) | 13,014 |
25 Feb 2022 | USD | 1.35 | 1.35 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,614 |
24 Feb 2022 | USD | 1.174 | 1.34 | 1.17 | 1.32 | 1.32 | +0.11 (+9.09%) | 4,557 |
23 Feb 2022 | USD | 1.21 | 1.25 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 7,829 |
22 Feb 2022 | USD | 1.25 | 1.28 | 1.19 | 1.23 | 1.23 | -0.06 (-4.65%) | 14,357 |
18 Feb 2022 | USD | 1.28 | 1.363 | 1.2 | 1.29 | 1.29 | +0.03 (+2.38%) | 15,743 |
17 Feb 2022 | USD | 1.73 | 1.76 | 1.25 | 1.26 | 1.26 | -0.51 (-28.81%) | 49,200 |
16 Feb 2022 | USD | 1.77 | 1.8 | 1.68 | 1.77 | 1.77 | +0.01 (+0.57%) | 7,443 |
15 Feb 2022 | USD | 1.56 | 1.77 | 1.56 | 1.76 | 1.76 | +0.17 (+10.69%) | 4,129 |
14 Feb 2022 | USD | 1.73 | 1.73 | 1.57 | 1.59 | 1.59 | -0.08 (-4.79%) | 6,086 |
11 Feb 2022 | USD | 1.69 | 1.785 | 1.6 | 1.67 | 1.67 | 0.0 (0.0%) | 9,171 |