Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.07 (-4.96%) | 324,600 |
24 Mar 2022 | USD | 1.29 | 1.41 | 1.29 | 1.41 | 1.41 | +0.13 (+10.16%) | 412,600 |
23 Mar 2022 | USD | 1.28 | 1.31 | 1.255 | 1.28 | 1.28 | -0.04 (-3.03%) | 359,800 |
22 Mar 2022 | USD | 1.21 | 1.32 | 1.2 | 1.32 | 1.32 | +0.11 (+9.09%) | 626,800 |
21 Mar 2022 | USD | 1.22 | 1.24 | 1.17 | 1.21 | 1.21 | -0.03 (-2.42%) | 671,200 |
18 Mar 2022 | USD | 1.17 | 1.25 | 1.165 | 1.24 | 1.24 | +0.08 (+6.90%) | 827,800 |
17 Mar 2022 | USD | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 507,200 |
16 Mar 2022 | USD | 1.14 | 1.16 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 611,000 |
15 Mar 2022 | USD | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 292,500 |
14 Mar 2022 | USD | 1.14 | 1.17 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 598,200 |
11 Mar 2022 | USD | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 335,000 |
10 Mar 2022 | USD | 1.21 | 1.215 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 413,500 |
9 Mar 2022 | USD | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | +0.1 (+9.01%) | 367,600 |
8 Mar 2022 | USD | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 718,900 |
7 Mar 2022 | USD | 1.21 | 1.219 | 1.08 | 1.1 | 1.1 | -0.13 (-10.57%) | 838,200 |
4 Mar 2022 | USD | 1.26 | 1.31 | 1.22 | 1.23 | 1.23 | -0.12 (-8.89%) | 513,200 |
3 Mar 2022 | USD | 1.37 | 1.37 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 427,500 |
2 Mar 2022 | USD | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 415,100 |
1 Mar 2022 | USD | 1.38 | 1.4 | 1.315 | 1.33 | 1.33 | -0.04 (-2.92%) | 583,800 |
28 Feb 2022 | USD | 1.34 | 1.4 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 444,900 |
25 Feb 2022 | USD | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 308,100 |
24 Feb 2022 | USD | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 596,200 |
23 Feb 2022 | USD | 1.38 | 1.39 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 498,900 |
22 Feb 2022 | USD | 1.38 | 1.42 | 1.31 | 1.38 | 1.38 | +0.12 (+9.52%) | 1,543,600 |
18 Feb 2022 | USD | 1.35 | 1.362 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 735,800 |
17 Feb 2022 | USD | 1.42 | 1.44 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 540,000 |
16 Feb 2022 | USD | 1.35 | 1.42 | 1.35 | 1.4 | 1.4 | +0.06 (+4.48%) | 523,500 |
15 Feb 2022 | USD | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 561,300 |
14 Feb 2022 | USD | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 451,500 |
11 Feb 2022 | USD | 1.46 | 1.46 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 677,000 |