Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.56 | 1.615 | 1.56 | 1.59 | 1.59 | +0.05 (+3.25%) | 21,100 |
24 Mar 2022 | USD | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 27,800 |
23 Mar 2022 | USD | 1.47 | 1.56 | 1.46 | 1.54 | 1.54 | +0.07 (+4.76%) | 30,900 |
22 Mar 2022 | USD | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 11,100 |
21 Mar 2022 | USD | 1.41 | 1.476 | 1.41 | 1.47 | 1.47 | +0.003 (+0.20%) | 1,900 |
18 Mar 2022 | USD | 1.56 | 1.56 | 1.38 | 1.467 | 1.467 | +0.022 (+1.52%) | 31,500 |
17 Mar 2022 | USD | 1.51 | 1.51 | 1.445 | 1.445 | 1.445 | -0.085 (-5.56%) | 9,900 |
16 Mar 2022 | USD | 1.6 | 1.64 | 1.525 | 1.53 | 1.53 | -0.1 (-6.13%) | 51,300 |
15 Mar 2022 | USD | 1.551 | 1.63 | 1.46 | 1.63 | 1.63 | +0.11 (+7.24%) | 92,000 |
14 Mar 2022 | USD | 1.57 | 1.58 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 30,200 |
11 Mar 2022 | USD | 1.61 | 1.61 | 1.518 | 1.52 | 1.52 | -0.05 (-3.18%) | 2,200 |
10 Mar 2022 | USD | 1.5 | 1.73 | 1.438 | 1.57 | 1.57 | +0.11 (+7.53%) | 47,500 |
9 Mar 2022 | USD | 1.344 | 1.5 | 1.344 | 1.46 | 1.46 | +0.2 (+15.87%) | 185,600 |
8 Mar 2022 | USD | 1.07 | 1.3 | 1.07 | 1.26 | 1.26 | +0.16 (+14.55%) | 16,500 |
7 Mar 2022 | USD | 1.17 | 1.176 | 1.1 | 1.1 | 1.1 | -0.075 (-6.38%) | 8,800 |
4 Mar 2022 | USD | 1.19 | 1.2 | 1.17 | 1.175 | 1.175 | -0.028 (-2.33%) | 16,300 |
3 Mar 2022 | USD | 1.221 | 1.24 | 1.2 | 1.203 | 1.203 | +0.003 (+0.25%) | 14,800 |
2 Mar 2022 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.08 (-6.25%) | 15,000 |
1 Mar 2022 | USD | 1.26 | 1.298 | 1.253 | 1.28 | 1.28 | -0.018 (-1.39%) | 14,500 |
28 Feb 2022 | USD | 1.29 | 1.298 | 1.231 | 1.298 | 1.298 | +0.028 (+2.20%) | 22,300 |
25 Feb 2022 | USD | 1.2 | 1.306 | 1.19 | 1.27 | 1.27 | +0.068 (+5.66%) | 6,200 |
24 Feb 2022 | USD | 1.24 | 1.24 | 1.18 | 1.202 | 1.202 | -0.078 (-6.09%) | 33,000 |
23 Feb 2022 | USD | 1.339 | 1.339 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 6,800 |
22 Feb 2022 | USD | 1.289 | 1.35 | 1.289 | 1.33 | 1.33 | -0.05 (-3.62%) | 13,800 |
18 Feb 2022 | USD | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,100 |
17 Feb 2022 | USD | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -0.039 (-2.77%) | 25,700 |
16 Feb 2022 | USD | 1.407 | 1.409 | 1.407 | 1.409 | 1.409 | -0.051 (-3.49%) | 2,100 |
15 Feb 2022 | USD | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 9,600 |
14 Feb 2022 | USD | 1.53 | 1.53 | 1.37 | 1.45 | 1.45 | -0.042 (-2.82%) | 13,200 |
11 Feb 2022 | USD | 1.54 | 1.56 | 1.465 | 1.492 | 1.492 | -0.022 (-1.45%) | 7,700 |