Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | USD | 1.8792 | 1.8792 | 1.7331 | 1.7459 | 1.7459 | -0.139 (-7.39%) | 1,422,034 |
1 Mar 2022 | USD | 1.8993 | 1.9253 | 1.7861 | 1.8853 | 1.8853 | +0.004 (+0.23%) | 1,902,926 |
28 Feb 2022 | USD | 1.6509 | 1.9049 | 1.626 | 1.881 | 1.881 | +0.208 (+12.44%) | 1,834,688 |
27 Feb 2022 | USD | 1.9093 | 1.9421 | 1.6368 | 1.6729 | 1.6729 | -0.218 (-11.54%) | 1,149,249 |
26 Feb 2022 | USD | 1.9563 | 2.0208 | 1.7749 | 1.8912 | 1.8912 | -0.073 (-3.73%) | 1,484,479 |
25 Feb 2022 | USD | 1.678 | 2.1166 | 1.6153 | 1.9644 | 1.9644 | +0.285 (+17.01%) | 2,209,770 |
24 Feb 2022 | USD | 1.7407 | 1.7656 | 1.3975 | 1.6789 | 1.6789 | -0.048 (-2.78%) | 3,099,156 |
23 Feb 2022 | USD | 1.7929 | 1.9163 | 1.7219 | 1.7269 | 1.7269 | -0.055 (-3.08%) | 1,313,840 |
22 Feb 2022 | USD | 1.8838 | 1.9133 | 1.7455 | 1.7818 | 1.7818 | -0.087 (-4.66%) | 1,940,467 |
21 Feb 2022 | USD | 1.8851 | 2.0678 | 1.8392 | 1.8688 | 1.8688 | +0.001 (+0.07%) | 2,240,983 |
20 Feb 2022 | USD | 2.1097 | 2.1163 | 1.7945 | 1.8675 | 1.8675 | -0.255 (-12.00%) | 1,660,919 |
19 Feb 2022 | USD | 2.0695 | 2.167 | 1.9894 | 2.1222 | 2.1222 | +0.074 (+3.61%) | 1,911,637 |
18 Feb 2022 | USD | 2.1634 | 2.2014 | 1.9987 | 2.0483 | 2.0483 | -0.108 (-5.02%) | 1,822,901 |
17 Feb 2022 | USD | 2.2268 | 2.2954 | 2.1104 | 2.1565 | 2.1565 | -0.08 (-3.56%) | 1,788,858 |
16 Feb 2022 | USD | 2.3489 | 2.3489 | 2.1953 | 2.2361 | 2.2361 | -0.112 (-4.77%) | 1,359,593 |
15 Feb 2022 | USD | 2.2391 | 2.3524 | 2.2189 | 2.3482 | 2.3482 | +0.101 (+4.48%) | 1,582,935 |
14 Feb 2022 | USD | 2.1281 | 2.2671 | 2.0802 | 2.2476 | 2.2476 | +0.11 (+5.16%) | 1,496,092 |
13 Feb 2022 | USD | 2.1896 | 2.2834 | 2.0706 | 2.1373 | 2.1373 | -0.033 (-1.53%) | 1,357,579 |
12 Feb 2022 | USD | 2.2425 | 2.458 | 2.1364 | 2.1705 | 2.1705 | -0.078 (-3.46%) | 1,656,331 |
11 Feb 2022 | USD | 2.6217 | 2.6432 | 2.1958 | 2.2483 | 2.2483 | -0.366 (-14.00%) | 2,024,908 |
10 Feb 2022 | USD | 2.2948 | 3.0971 | 2.2948 | 2.6142 | 2.6142 | +0.188 (+7.75%) | 2,626,698 |
9 Feb 2022 | USD | 2.2315 | 2.4418 | 2.135 | 2.4261 | 2.4261 | +0.163 (+7.20%) | 2,418,307 |
8 Feb 2022 | USD | 2.1716 | 2.3252 | 2.0668 | 2.2631 | 2.2631 | +0.091 (+4.18%) | 3,996,627 |
7 Feb 2022 | USD | 2.0968 | 2.3348 | 2.0307 | 2.1724 | 2.1724 | +0.09 (+4.33%) | 2,998,734 |
6 Feb 2022 | USD | 2.2051 | 2.2855 | 2.0181 | 2.0822 | 2.0822 | -0.132 (-5.95%) | 955,040 |
5 Feb 2022 | USD | 2.1189 | 2.2442 | 2.0736 | 2.2139 | 2.2139 | +0.092 (+4.34%) | 1,494,627 |
4 Feb 2022 | USD | 2.0366 | 2.1584 | 1.9797 | 2.1219 | 2.1219 | +0.091 (+4.48%) | 1,886,035 |
3 Feb 2022 | USD | 1.9775 | 2.2749 | 1.9197 | 2.031 | 2.031 | +0.038 (+1.89%) | 1,255,916 |
2 Feb 2022 | USD | 2.1596 | 2.2057 | 1.9521 | 1.9933 | 1.9933 | -0.167 (-7.75%) | 1,254,156 |
1 Feb 2022 | USD | 2.3844 | 2.4133 | 2.1479 | 2.1607 | 2.1607 | -0.217 (-9.15%) | 1,199,090 |