Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 0.889 | 0.9314 | 0.8754 | 0.9314 | 0.9314 | +0.042 (+4.77%) | 2,370,855 |
15 Mar 2022 | USD | 0.8959 | 0.9167 | 0.8739 | 0.889 | 0.889 | -0.007 (-0.77%) | 2,215,798 |
14 Mar 2022 | USD | 0.8742 | 0.9429 | 0.8553 | 0.8959 | 0.8959 | +0.019 (+2.19%) | 2,174,163 |
13 Mar 2022 | USD | 0.9216 | 0.9739 | 0.8489 | 0.8767 | 0.8767 | -0.045 (-4.87%) | 1,969,361 |
12 Mar 2022 | USD | 0.9141 | 0.9864 | 0.8945 | 0.9216 | 0.9216 | +0.007 (+0.82%) | 1,693,356 |
11 Mar 2022 | USD | 0.936 | 0.971 | 0.8787 | 0.9141 | 0.9141 | -0.022 (-2.34%) | 2,632,989 |
10 Mar 2022 | USD | 1.01 | 1.0102 | 0.9192 | 0.936 | 0.936 | -0.074 (-7.33%) | 2,243,346 |
9 Mar 2022 | USD | 0.8825 | 1.0574 | 0.8815 | 1.01 | 1.01 | +0.128 (+14.45%) | 5,043,740 |
8 Mar 2022 | USD | 0.8656 | 0.8987 | 0.8449 | 0.8825 | 0.8825 | +0.015 (+1.69%) | 2,032,227 |
7 Mar 2022 | USD | 0.9341 | 0.9556 | 0.8591 | 0.8678 | 0.8678 | -0.064 (-6.83%) | 3,852,321 |
6 Mar 2022 | USD | 0.9983 | 1.1284 | 0.9296 | 0.9314 | 0.9314 | -0.067 (-6.71%) | 4,301,424 |
5 Mar 2022 | USD | 1.0093 | 1.0093 | 0.9311 | 0.9984 | 0.9984 | -0.011 (-1.08%) | 3,423,638 |
4 Mar 2022 | USD | 1.0653 | 1.0691 | 0.9832 | 1.0093 | 1.0093 | -0.059 (-5.52%) | 4,164,769 |
3 Mar 2022 | USD | 1.1129 | 1.1129 | 1.0414 | 1.0683 | 1.0683 | -0.045 (-4.01%) | 2,999,833 |
2 Mar 2022 | USD | 1.1715 | 1.1892 | 1.0994 | 1.1129 | 1.1129 | -0.059 (-4.99%) | 3,537,556 |
1 Mar 2022 | USD | 1.2173 | 1.275 | 1.1575 | 1.1714 | 1.1714 | -0.046 (-3.77%) | 5,274,470 |
28 Feb 2022 | USD | 1.166 | 1.2585 | 1.1224 | 1.2173 | 1.2173 | +0.051 (+4.41%) | 5,011,323 |
27 Feb 2022 | USD | 1.2979 | 1.3024 | 1.1235 | 1.1659 | 1.1659 | -0.132 (-10.16%) | 3,910,489 |
26 Feb 2022 | USD | 1.2878 | 1.3427 | 1.1586 | 1.2977 | 1.2977 | +0.01 (+0.76%) | 5,046,887 |
25 Feb 2022 | USD | 1.2122 | 1.34 | 1.1411 | 1.2879 | 1.2879 | +0.073 (+6.01%) | 4,112,957 |
24 Feb 2022 | USD | 1.2159 | 1.3114 | 0.9776 | 1.2149 | 1.2149 | -0.005 (-0.38%) | 9,031,966 |
23 Feb 2022 | USD | 1.3775 | 1.4123 | 1.2096 | 1.2195 | 1.2195 | -0.155 (-11.30%) | 4,828,440 |
22 Feb 2022 | USD | 1.4269 | 1.4346 | 1.1227 | 1.3749 | 1.3749 | -0.052 (-3.65%) | 8,285,124 |
21 Feb 2022 | USD | 1.6493 | 1.6531 | 1.4214 | 1.427 | 1.427 | -0.222 (-13.48%) | 4,932,371 |
20 Feb 2022 | USD | 1.7748 | 1.7748 | 1.5246 | 1.6494 | 1.6494 | -0.126 (-7.07%) | 4,331,238 |
19 Feb 2022 | USD | 1.8711 | 1.8711 | 1.6462 | 1.7749 | 1.7749 | -0.093 (-4.99%) | 7,326,070 |
18 Feb 2022 | USD | 2.0309 | 2.1255 | 1.868 | 1.8681 | 1.8681 | -0.163 (-8.00%) | 5,086,425 |
17 Feb 2022 | USD | 2.2052 | 2.2508 | 2.0054 | 2.0306 | 2.0306 | -0.175 (-7.93%) | 6,492,832 |
16 Feb 2022 | USD | 2.2944 | 2.3567 | 2.1377 | 2.2055 | 2.2055 | -0.089 (-3.87%) | 5,176,763 |
15 Feb 2022 | USD | 2.0287 | 2.3406 | 2.0234 | 2.2944 | 2.2944 | +0.273 (+13.48%) | 6,723,616 |