Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.8 | 1.93 | 1.79 | 1.81 | 18.1 | -0.01 (-0.55%) | 869,600 |
17 Mar 2022 | USD | 1.77 | 1.86 | 1.765 | 1.82 | 18.2 | +0.03 (+1.68%) | 323,700 |
16 Mar 2022 | USD | 1.73 | 1.805 | 1.7 | 1.79 | 17.9 | +0.11 (+6.55%) | 552,100 |
15 Mar 2022 | USD | 1.62 | 1.71 | 1.61 | 1.68 | 16.8 | +0.08 (+5%) | 588,200 |
14 Mar 2022 | USD | 1.75 | 1.76 | 1.59 | 1.6 | 16 | -0.14 (-8.05%) | 904,300 |
11 Mar 2022 | USD | 1.84 | 1.9 | 1.725 | 1.74 | 17.4 | -0.01 (-0.57%) | 626,500 |
10 Mar 2022 | USD | 1.75 | 1.8 | 1.7 | 1.75 | 17.5 | -0.07 (-3.85%) | 585,700 |
9 Mar 2022 | USD | 1.76 | 1.84 | 1.745 | 1.82 | 18.2 | +0.09 (+5.20%) | 867,300 |
8 Mar 2022 | USD | 1.74 | 1.795 | 1.521 | 1.73 | 17.3 | -0.01 (-0.57%) | 1,218,200 |
7 Mar 2022 | USD | 1.76 | 1.846 | 1.71 | 1.74 | 17.4 | -0.07 (-3.87%) | 699,200 |
4 Mar 2022 | USD | 1.81 | 1.88 | 1.77 | 1.81 | 18.1 | -0.05 (-2.69%) | 668,100 |
3 Mar 2022 | USD | 1.91 | 1.979 | 1.81 | 1.86 | 18.6 | -0.03 (-1.59%) | 802,700 |
2 Mar 2022 | USD | 1.96 | 2.01 | 1.89 | 1.89 | 18.9 | -0.06 (-3.08%) | 498,900 |
1 Mar 2022 | USD | 1.99 | 2.08 | 1.93 | 1.95 | 19.5 | -0.04 (-2.01%) | 565,700 |
28 Feb 2022 | USD | 1.96 | 2.12 | 1.96 | 1.99 | 19.9 | -0.01 (-0.50%) | 774,700 |
25 Feb 2022 | USD | 2.06 | 2.06 | 1.93 | 2 | 20 | -0.04 (-1.96%) | 836,800 |
24 Feb 2022 | USD | 1.75 | 2.045 | 1.75 | 2.04 | 20.4 | +0.11 (+5.70%) | 1,330,100 |
23 Feb 2022 | USD | 2.05 | 2.075 | 1.91 | 1.93 | 19.3 | -0.1 (-4.93%) | 932,100 |
22 Feb 2022 | USD | 2.05 | 2.11 | 2 | 2.03 | 20.3 | -0.06 (-2.87%) | 637,900 |
18 Feb 2022 | USD | 2.18 | 2.18 | 2.05 | 2.09 | 20.9 | -0.06 (-2.79%) | 1,006,700 |
17 Feb 2022 | USD | 2.25 | 2.37 | 2.13 | 2.15 | 21.5 | -0.15 (-6.52%) | 1,030,600 |
16 Feb 2022 | USD | 2.37 | 2.385 | 2.29 | 2.3 | 23 | -0.1 (-4.17%) | 891,900 |
15 Feb 2022 | USD | 2.29 | 2.45 | 2.28 | 2.4 | 24 | +0.16 (+7.14%) | 1,731,200 |
14 Feb 2022 | USD | 2.19 | 2.28 | 2.15 | 2.24 | 22.4 | +0.03 (+1.36%) | 973,700 |
11 Feb 2022 | USD | 2.43 | 2.57 | 2.16 | 2.21 | 22.1 | -0.12 (-5.15%) | 2,181,800 |
10 Feb 2022 | USD | 2.2 | 2.51 | 2.17 | 2.33 | 23.3 | +0.08 (+3.56%) | 2,158,200 |
9 Feb 2022 | USD | 2.09 | 2.32 | 2.086 | 2.25 | 22.5 | +0.19 (+9.22%) | 1,508,300 |
8 Feb 2022 | USD | 2.12 | 2.14 | 2.03 | 2.06 | 20.6 | -0.08 (-3.74%) | 1,085,700 |
7 Feb 2022 | USD | 2.01 | 2.16 | 2 | 2.14 | 21.4 | +0.15 (+7.54%) | 1,688,300 |
4 Feb 2022 | USD | 1.9 | 2.02 | 1.865 | 1.99 | 19.9 | +0.07 (+3.65%) | 735,100 |