Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 1.21 | 1.32 | 1.21 | 1.23 | 12.3 | -0.08 (-6.11%) | 40,000 |
25 Mar 2022 | USD | 1.34 | 1.34 | 1.29 | 1.31 | 13.1 | -0.03 (-2.24%) | 20,500 |
24 Mar 2022 | USD | 1.42 | 1.42 | 1.28 | 1.34 | 13.4 | +0.06 (+4.69%) | 36,100 |
23 Mar 2022 | USD | 1.35 | 1.37 | 1.22 | 1.28 | 12.8 | -0.07 (-5.19%) | 94,200 |
22 Mar 2022 | USD | 1.59 | 1.59 | 1.29 | 1.35 | 13.5 | -0.21 (-13.46%) | 92,300 |
21 Mar 2022 | USD | 1.37 | 1.69 | 1.28 | 1.56 | 15.6 | +0.28 (+21.88%) | 425,600 |
18 Mar 2022 | USD | 1.19 | 1.3 | 1.16 | 1.28 | 12.8 | +0.11 (+9.40%) | 33,900 |
17 Mar 2022 | USD | 1.17 | 1.25 | 1.1 | 1.17 | 11.7 | -0.04 (-3.31%) | 37,600 |
16 Mar 2022 | USD | 1.32 | 1.32 | 1.14 | 1.21 | 12.1 | +0.11 (+10.00%) | 43,300 |
15 Mar 2022 | USD | 1.13 | 1.18 | 1.1 | 1.1 | 11 | -0.07 (-5.98%) | 19,600 |
14 Mar 2022 | USD | 1.31 | 1.31 | 1.11 | 1.17 | 11.7 | +0.03 (+2.63%) | 38,600 |
11 Mar 2022 | USD | 1.26 | 1.26 | 1.14 | 1.14 | 11.4 | -0.08 (-6.56%) | 25,100 |
10 Mar 2022 | USD | 1.26 | 1.29 | 1.21 | 1.22 | 12.2 | -0.06 (-4.69%) | 11,800 |
9 Mar 2022 | USD | 1.23 | 1.35 | 1.23 | 1.28 | 12.8 | +0.05 (+4.07%) | 26,600 |
8 Mar 2022 | USD | 1.33 | 1.36 | 1.2 | 1.23 | 12.3 | -0.13 (-9.56%) | 61,900 |
7 Mar 2022 | USD | 1.47 | 1.47 | 1.2 | 1.36 | 13.6 | +0.01 (+0.74%) | 96,900 |
4 Mar 2022 | USD | 1.47 | 1.5 | 1.35 | 1.35 | 13.5 | -0.15 (-10%) | 22,600 |
3 Mar 2022 | USD | 1.38 | 1.68 | 1.35 | 1.5 | 15 | +0.09 (+6.38%) | 210,900 |
2 Mar 2022 | USD | 1.34 | 1.49 | 1.34 | 1.41 | 14.1 | +0.08 (+6.02%) | 23,200 |
1 Mar 2022 | USD | 1.37 | 1.45 | 1.32 | 1.33 | 13.3 | -0.09 (-6.34%) | 45,900 |
28 Feb 2022 | USD | 1.77 | 1.77 | 1.37 | 1.42 | 14.2 | -0.08 (-5.33%) | 45,600 |
25 Feb 2022 | USD | 1.4 | 1.56 | 1.4 | 1.5 | 15 | +0.14 (+10.29%) | 36,500 |
24 Feb 2022 | USD | 1.31 | 1.45 | 1.21 | 1.36 | 13.6 | +0.02 (+1.49%) | 43,500 |
23 Feb 2022 | USD | 1.8 | 1.8 | 1.33 | 1.34 | 13.4 | -0.12 (-8.22%) | 53,000 |
22 Feb 2022 | USD | 1.45 | 1.75 | 1.45 | 1.46 | 14.6 | -0.07 (-4.58%) | 26,100 |
18 Feb 2022 | USD | 1.48 | 1.54 | 1.43 | 1.53 | 15.3 | +0.02 (+1.32%) | 21,700 |
17 Feb 2022 | USD | 1.53 | 1.64 | 1.48 | 1.51 | 15.1 | -0.07 (-4.43%) | 21,900 |
16 Feb 2022 | USD | 1.6 | 1.73 | 1.56 | 1.58 | 15.8 | -0.05 (-3.07%) | 19,800 |
15 Feb 2022 | USD | 1.63 | 1.69 | 1.56 | 1.63 | 16.3 | -0.01 (-0.61%) | 38,000 |
14 Feb 2022 | USD | 1.83 | 1.89 | 1.64 | 1.64 | 16.4 | -0.22 (-11.83%) | 33,400 |