Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 0.8743 | 1.0075 | 0.8561 | 0.9938 | 0.9938 | +0.119 (+13.67%) | 186,756 |
15 Mar 2022 | USD | 0.874 | 0.8855 | 0.8259 | 0.8743 | 0.8743 | +0 (+0.03%) | 127,965 |
14 Mar 2022 | USD | 1.0486 | 1.0487 | 0.8631 | 0.874 | 0.874 | -0.175 (-16.65%) | 141,904 |
13 Mar 2022 | USD | 1.1248 | 1.1283 | 1.0483 | 1.0486 | 1.0486 | -0.076 (-6.77%) | 44,493 |
12 Mar 2022 | USD | 1.2582 | 1.2655 | 1.1216 | 1.1247 | 1.1247 | -0.134 (-10.61%) | 93,349 |
11 Mar 2022 | USD | 1.267 | 1.2876 | 1.2413 | 1.2582 | 1.2582 | -0.009 (-0.69%) | 120,597 |
10 Mar 2022 | USD | 1.2223 | 1.2733 | 1.2194 | 1.267 | 1.267 | +0.045 (+3.66%) | 183,273 |
9 Mar 2022 | USD | 1.3193 | 1.3348 | 1.2141 | 1.2223 | 1.2223 | -0.097 (-7.35%) | 51,754 |
8 Mar 2022 | USD | 1.3477 | 1.3731 | 1.3154 | 1.3193 | 1.3193 | -0.028 (-2.11%) | 32,855 |
7 Mar 2022 | USD | 1.4076 | 1.4084 | 1.3296 | 1.3477 | 1.3477 | -0.06 (-4.26%) | 65,225 |
6 Mar 2022 | USD | 1.6673 | 1.6739 | 1.4035 | 1.4076 | 1.4076 | -0.26 (-15.58%) | 124,507 |
5 Mar 2022 | USD | 1.6556 | 1.6833 | 1.6195 | 1.6673 | 1.6673 | +0.012 (+0.71%) | 75,446 |
4 Mar 2022 | USD | 1.6165 | 1.7879 | 1.6155 | 1.6555 | 1.6555 | +0.039 (+2.41%) | 217,478 |
3 Mar 2022 | USD | 1.4557 | 1.6267 | 1.4075 | 1.6165 | 1.6165 | +0.161 (+11.04%) | 144,789 |
2 Mar 2022 | USD | 1.4848 | 1.503 | 1.4096 | 1.4558 | 1.4558 | -0.029 (-1.95%) | 74,124 |
1 Mar 2022 | USD | 1.3358 | 1.4848 | 1.3358 | 1.4848 | 1.4848 | +0.149 (+11.15%) | 122,107 |
28 Feb 2022 | USD | 1.5374 | 1.5403 | 1.3358 | 1.3359 | 1.3359 | -0.202 (-13.11%) | 89,538 |
27 Feb 2022 | USD | 1.6792 | 1.6845 | 1.5332 | 1.5375 | 1.5375 | -0.142 (-8.44%) | 119,831 |
26 Feb 2022 | USD | 1.2966 | 1.6795 | 1.2923 | 1.6793 | 1.6793 | +0.383 (+29.51%) | 407,265 |
25 Feb 2022 | USD | 1.4908 | 1.506 | 1.2962 | 1.2967 | 1.2967 | -0.194 (-13.02%) | 143,012 |
24 Feb 2022 | USD | 1.7185 | 1.7667 | 1.4498 | 1.4908 | 1.4908 | -0.228 (-13.25%) | 110,720 |
23 Feb 2022 | USD | 2.6681 | 2.6717 | 1.7183 | 1.7185 | 1.7185 | -0.95 (-35.59%) | 323,185 |
22 Feb 2022 | USD | 2.9477 | 2.9655 | 2.553 | 2.6681 | 2.6681 | -0.28 (-9.48%) | 244,199 |
21 Feb 2022 | USD | 3.1749 | 3.7824 | 2.5799 | 2.9476 | 2.9476 | -0.227 (-7.16%) | 825,106 |
20 Feb 2022 | USD | 4.5627 | 4.6436 | 2.8393 | 3.1749 | 3.1749 | -1.388 (-30.42%) | 449,421 |
19 Feb 2022 | USD | 4.0606 | 4.7548 | 4.0579 | 4.5628 | 4.5628 | +0.502 (+12.36%) | 470,354 |
18 Feb 2022 | USD | 3.1381 | 4.2718 | 3.1284 | 4.0607 | 4.0607 | +0.923 (+29.40%) | 538,198 |
17 Feb 2022 | USD | 3.3232 | 3.6811 | 3.0048 | 3.1381 | 3.1381 | -0.185 (-5.58%) | 439,951 |
16 Feb 2022 | USD | 2.5199 | 3.3755 | 2.4446 | 3.3235 | 3.3235 | +0.804 (+31.90%) | 500,687 |
15 Feb 2022 | USD | 2.5805 | 2.9161 | 2.3898 | 2.5198 | 2.5198 | -0.061 (-2.36%) | 336,416 |