Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 1.25 | 1.29 | 1.17 | 1.26 | 1.26 | +0.02 (+1.61%) | 326,200 |
30 Mar 2022 | USD | 1.24 | 1.31 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 110,100 |
29 Mar 2022 | USD | 1.31 | 1.32 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 273,900 |
28 Mar 2022 | USD | 1.22 | 1.3 | 1.2 | 1.29 | 1.29 | +0.08 (+6.61%) | 138,700 |
25 Mar 2022 | USD | 1.3 | 1.3 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 249,400 |
24 Mar 2022 | USD | 1.29 | 1.29 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 195,100 |
23 Mar 2022 | USD | 1.3 | 1.3 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 335,200 |
22 Mar 2022 | USD | 1.31 | 1.34 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 315,500 |
21 Mar 2022 | USD | 1.38 | 1.38 | 1.27 | 1.34 | 1.34 | -0.01 (-0.74%) | 890,600 |
18 Mar 2022 | USD | 1.25 | 1.43 | 1.21 | 1.35 | 1.35 | -0.55 (-28.95%) | 4,023,700 |
17 Mar 2022 | USD | 1.91 | 1.95 | 1.84 | 1.9 | 1.9 | 0.0 (0.0%) | 36,300 |
16 Mar 2022 | USD | 1.87 | 1.95 | 1.79 | 1.9 | 1.9 | +0.03 (+1.60%) | 104,000 |
15 Mar 2022 | USD | 1.95 | 1.95 | 1.79 | 1.87 | 1.87 | -0.05 (-2.60%) | 134,500 |
14 Mar 2022 | USD | 1.98 | 1.98 | 1.87 | 1.92 | 1.92 | -0.01 (-0.52%) | 81,800 |
11 Mar 2022 | USD | 1.95 | 1.96 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 50,600 |
10 Mar 2022 | USD | 1.93 | 2.03 | 1.86 | 1.93 | 1.93 | -0.06 (-3.02%) | 52,700 |
9 Mar 2022 | USD | 1.88 | 2 | 1.85 | 1.99 | 1.99 | +0.19 (+10.56%) | 109,000 |
8 Mar 2022 | USD | 1.79 | 1.89 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 126,700 |
7 Mar 2022 | USD | 2.1 | 2.1 | 1.8 | 1.83 | 1.83 | -0.17 (-8.50%) | 306,700 |
4 Mar 2022 | USD | 1.85 | 2 | 1.76 | 2 | 2 | +0.24 (+13.64%) | 376,800 |
3 Mar 2022 | USD | 1.7 | 1.9 | 1.67 | 1.76 | 1.76 | +0.09 (+5.39%) | 505,700 |
2 Mar 2022 | USD | 1.66 | 1.73 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 68,500 |
1 Mar 2022 | USD | 1.75 | 1.75 | 1.62 | 1.68 | 1.68 | -0.07 (-4.00%) | 178,200 |
28 Feb 2022 | USD | 1.67 | 1.84 | 1.47 | 1.75 | 1.75 | +0.18 (+11.46%) | 461,200 |
25 Feb 2022 | USD | 1.26 | 1.65 | 1.26 | 1.57 | 1.57 | +0.33 (+26.61%) | 451,000 |
24 Feb 2022 | USD | 1.2 | 1.3 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 107,000 |
23 Feb 2022 | USD | 1.34 | 1.34 | 1.23 | 1.25 | 1.25 | -0.08 (-6.02%) | 114,400 |
22 Feb 2022 | USD | 1.33 | 1.44 | 1.28 | 1.33 | 1.33 | -0.05 (-3.62%) | 92,400 |
18 Feb 2022 | USD | 1.44 | 1.44 | 1.33 | 1.38 | 1.38 | -0.04 (-2.82%) | 77,700 |
17 Feb 2022 | USD | 1.42 | 1.45 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 40,100 |