Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | USD | 0.87 | 0.987 | 0.79 | 0.9501 | 0.9501 | -0.05 (-4.99%) | 531,367 |
14 Mar 2022 | USD | 1.05 | 1.11 | 0.9508 | 1 | 1 | -0.07 (-6.54%) | 182,160 |
11 Mar 2022 | USD | 1.12 | 1.17 | 1.0601 | 1.07 | 1.07 | -0.065 (-5.73%) | 66,725 |
10 Mar 2022 | USD | 1.08 | 1.16 | 1.05 | 1.135 | 1.135 | +0.015 (+1.34%) | 100,125 |
9 Mar 2022 | USD | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 130,412 |
8 Mar 2022 | USD | 1.11 | 1.23 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 86,076 |
7 Mar 2022 | USD | 1.28 | 1.28 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 116,102 |
4 Mar 2022 | USD | 1.18 | 1.28 | 1.18 | 1.2 | 1.2 | -0.08 (-6.25%) | 10,836 |
3 Mar 2022 | USD | 1.14 | 1.29 | 1.14 | 1.28 | 1.28 | +0.1 (+8.47%) | 145,250 |
2 Mar 2022 | USD | 1.19 | 1.2 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 73,893 |
1 Mar 2022 | USD | 1.18 | 1.2 | 1.11 | 1.11 | 1.11 | -0.07 (-5.93%) | 138,328 |
28 Feb 2022 | USD | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | -0.02 (-1.67%) | 213,888 |
25 Feb 2022 | USD | 1.16 | 1.27 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 65,926 |
24 Feb 2022 | USD | 1.2 | 1.27 | 1.1301 | 1.21 | 1.21 | -0.01 (-0.82%) | 183,603 |
23 Feb 2022 | USD | 1.23 | 1.3 | 1.22 | 1.22 | 1.22 | -0.07 (-5.43%) | 94,154 |
22 Feb 2022 | USD | 1.26 | 1.3 | 1.23 | 1.29 | 1.29 | -0.025 (-1.90%) | 34,487 |
18 Feb 2022 | USD | 1.2 | 1.34 | 1.2 | 1.315 | 1.315 | +0.09 (+7.35%) | 83,382 |
17 Feb 2022 | USD | 1.2 | 1.27 | 1.2 | 1.225 | 1.225 | -0.025 (-2%) | 35,987 |
16 Feb 2022 | USD | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | -0.056 (-4.27%) | 64,700 |
15 Feb 2022 | USD | 1.25 | 1.33 | 1.25 | 1.3058 | 1.3058 | -0.004 (-0.31%) | 51,453 |
14 Feb 2022 | USD | 1.33 | 1.34 | 1.2876 | 1.3099 | 1.3099 | +0.01 (+0.74%) | 192,436 |
11 Feb 2022 | USD | 1.34 | 1.36 | 1.22 | 1.3003 | 1.3003 | -0.1 (-7.12%) | 305,697 |
10 Feb 2022 | USD | 1.35 | 1.44 | 1.3401 | 1.4 | 1.4 | +0.055 (+4.09%) | 34,038 |
9 Feb 2022 | USD | 1.27 | 1.37 | 1.27 | 1.345 | 1.345 | +0.005 (+0.37%) | 35,519 |
8 Feb 2022 | USD | 1.3369 | 1.34 | 1.3299 | 1.34 | 1.34 | -0.06 (-4.29%) | 93,847 |
7 Feb 2022 | USD | 1.44 | 1.44 | 1.26 | 1.4 | 1.4 | -0.024 (-1.66%) | 105,467 |
4 Feb 2022 | USD | 1.23 | 1.5 | 1.23 | 1.4236 | 1.4236 | +0.184 (+14.81%) | 133,828 |
3 Feb 2022 | USD | 1.26 | 1.31 | 1.23 | 1.24 | 1.24 | -0.093 (-6.95%) | 72,715 |
2 Feb 2022 | USD | 1.4 | 1.4 | 1.3 | 1.3326 | 1.3326 | +0.013 (+0.95%) | 60,041 |
1 Feb 2022 | USD | 1.3156 | 1.3657 | 1.31 | 1.3201 | 1.3201 | -0.021 (-1.54%) | 28,956 |