Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 1.52 | 1.75 | 1.52 | 1.69 | 25.35 | +0.2 (+13.42%) | 505,600 |
16 Mar 2022 | USD | 1.51 | 1.6 | 1.48 | 1.49 | 22.35 | +0.01 (+0.68%) | 237,100 |
15 Mar 2022 | USD | 1.425 | 1.51 | 1.42 | 1.48 | 22.2 | +0.04 (+2.78%) | 172,900 |
14 Mar 2022 | USD | 1.48 | 1.54 | 1.32 | 1.44 | 21.6 | +0.01 (+0.70%) | 664,400 |
11 Mar 2022 | USD | 1.48 | 1.57 | 1.38 | 1.43 | 21.45 | -0.05 (-3.38%) | 103,100 |
10 Mar 2022 | USD | 1.45 | 1.53 | 1.35 | 1.48 | 22.2 | +0.08 (+5.71%) | 593,300 |
9 Mar 2022 | USD | 1.44 | 1.56 | 1.35 | 1.4 | 21 | -0.04 (-2.78%) | 249,100 |
8 Mar 2022 | USD | 1.455 | 1.55 | 1.41 | 1.44 | 21.6 | -0.02 (-1.37%) | 252,900 |
7 Mar 2022 | USD | 1.57 | 1.6 | 1.44 | 1.46 | 21.9 | 0.0 (0.0%) | 794,300 |
4 Mar 2022 | USD | 1.56 | 1.59 | 1.46 | 1.46 | 21.9 | -0.06 (-3.95%) | 107,500 |
3 Mar 2022 | USD | 1.56 | 1.72 | 1.5 | 1.52 | 22.8 | -0.05 (-3.18%) | 227,800 |
2 Mar 2022 | USD | 1.55 | 1.62 | 1.53 | 1.57 | 23.55 | +0.04 (+2.61%) | 241,200 |
1 Mar 2022 | USD | 1.4 | 1.57 | 1.3 | 1.53 | 22.95 | +0.09 (+6.25%) | 1,875,500 |
28 Feb 2022 | USD | 1.4 | 1.47 | 1.38 | 1.44 | 21.6 | +0.02 (+1.41%) | 274,700 |
25 Feb 2022 | USD | 1.3 | 1.42 | 1.28 | 1.42 | 21.3 | +0.12 (+9.23%) | 661,800 |
24 Feb 2022 | USD | 1.3 | 1.34 | 1.28 | 1.3 | 19.5 | 0.0 (0.0%) | 2,522,300 |
23 Feb 2022 | USD | 1.23 | 1.31 | 1.15 | 1.3 | 19.5 | +0.07 (+5.69%) | 2,581,800 |
22 Feb 2022 | USD | 1.35 | 1.4 | 1.23 | 1.23 | 18.45 | -0.11 (-8.21%) | 317,800 |
18 Feb 2022 | USD | 1.5 | 1.566 | 1.32 | 1.34 | 20.1 | -0.16 (-10.67%) | 365,100 |
17 Feb 2022 | USD | 1.65 | 1.74 | 1.48 | 1.5 | 22.5 | -0.19 (-11.24%) | 241,900 |
16 Feb 2022 | USD | 1.86 | 1.86 | 1.68 | 1.69 | 25.35 | -0.19 (-10.11%) | 350,200 |
15 Feb 2022 | USD | 1.88 | 1.98 | 1.81 | 1.88 | 28.2 | -0.09 (-4.57%) | 391,200 |
14 Feb 2022 | USD | 2 | 2.05 | 1.78 | 1.97 | 29.55 | -0.13 (-6.19%) | 951,300 |
11 Feb 2022 | USD | 2.7 | 2.72 | 2.06 | 2.1 | 31.5 | -0.19 (-8.30%) | 417,700 |
10 Feb 2022 | USD | 2.51 | 2.594 | 2.26 | 2.29 | 34.35 | -0.26 (-10.20%) | 246,600 |
9 Feb 2022 | USD | 2.7 | 2.71 | 2.52 | 2.55 | 38.25 | -0.16 (-5.90%) | 137,700 |
8 Feb 2022 | USD | 2.55 | 2.72 | 2.5 | 2.71 | 40.65 | +0.19 (+7.54%) | 74,000 |
7 Feb 2022 | USD | 2.47 | 2.55 | 2.43 | 2.52 | 37.8 | +0.02 (+0.80%) | 36,000 |
4 Feb 2022 | USD | 2.55 | 2.59 | 2.415 | 2.5 | 37.5 | -0.02 (-0.79%) | 167,000 |
3 Feb 2022 | USD | 2.39 | 2.6 | 2.36 | 2.52 | 37.8 | +0.09 (+3.70%) | 92,200 |