Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | USD | 1.7699 | 1.7699 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 20,503 |
7 Apr 2022 | USD | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 102,269 |
6 Apr 2022 | USD | 1.78 | 1.83 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 106,858 |
5 Apr 2022 | USD | 1.7317 | 1.8 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 42,668 |
4 Apr 2022 | USD | 1.85 | 1.85 | 1.72 | 1.73 | 1.73 | -0.07 (-3.89%) | 42,936 |
1 Apr 2022 | USD | 1.82 | 1.855 | 1.72 | 1.8 | 1.8 | 0.0 (0.0%) | 50,874 |
31 Mar 2022 | USD | 1.82 | 1.83 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 92,183 |
30 Mar 2022 | USD | 1.8301 | 1.84 | 1.69 | 1.79 | 1.79 | -0.04 (-2.19%) | 94,810 |
29 Mar 2022 | USD | 1.84 | 1.925 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 31,081 |
28 Mar 2022 | USD | 1.88 | 1.9 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 39,587 |
25 Mar 2022 | USD | 1.71 | 1.99 | 1.71 | 1.89 | 1.89 | -0.02 (-1.05%) | 41,593 |
24 Mar 2022 | USD | 1.9 | 1.97 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 23,491 |
23 Mar 2022 | USD | 1.9798 | 2.1 | 1.84 | 1.9 | 1.9 | -0.1 (-5%) | 97,941 |
22 Mar 2022 | USD | 2.0821 | 2.1 | 1.61 | 2 | 2 | -0.09 (-4.31%) | 83,318 |
21 Mar 2022 | USD | 2.07 | 2.14 | 2 | 2.09 | 2.09 | -0.01 (-0.48%) | 141,803 |
18 Mar 2022 | USD | 2.11 | 2.19 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 139,493 |
17 Mar 2022 | USD | 2.03 | 2.14 | 2.0273 | 2.11 | 2.11 | +0.07 (+3.43%) | 64,550 |
16 Mar 2022 | USD | 1.97 | 2.07 | 1.97 | 2.04 | 2.04 | +0.06 (+3.03%) | 76,700 |
15 Mar 2022 | USD | 1.96 | 2.015 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 41,700 |
14 Mar 2022 | USD | 2.01 | 2.05 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 93,000 |
11 Mar 2022 | USD | 2.1 | 2.125 | 1.93 | 1.98 | 1.98 | -0.12 (-5.71%) | 91,200 |
10 Mar 2022 | USD | 1.9 | 2.1 | 1.86 | 2.1 | 2.1 | +0.2 (+10.53%) | 324,100 |
9 Mar 2022 | USD | 1.85 | 1.93 | 1.84 | 1.9 | 1.9 | +0.07 (+3.83%) | 111,800 |
8 Mar 2022 | USD | 1.72 | 1.88 | 1.71 | 1.83 | 1.83 | +0.13 (+7.65%) | 255,500 |
7 Mar 2022 | USD | 1.76 | 1.81 | 1.68 | 1.7 | 1.7 | -0.05 (-2.86%) | 139,400 |
4 Mar 2022 | USD | 1.75 | 1.79 | 1.67 | 1.75 | 1.75 | -0.01 (-0.57%) | 75,100 |
3 Mar 2022 | USD | 1.78 | 1.8 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 80,700 |
2 Mar 2022 | USD | 1.72 | 1.81 | 1.695 | 1.78 | 1.78 | +0.1 (+5.95%) | 255,400 |
1 Mar 2022 | USD | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 249,200 |
28 Feb 2022 | USD | 1.62 | 1.7 | 1.594 | 1.66 | 1.66 | +0.03 (+1.84%) | 91,100 |