Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.88 | 1.88 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 59,000 |
17 Mar 2022 | USD | 1.78 | 1.9 | 1.71 | 1.8 | 1.8 | 0.0 (0.0%) | 261,800 |
16 Mar 2022 | USD | 1.7 | 1.84 | 1.7 | 1.8 | 1.8 | +0.08 (+4.65%) | 60,200 |
15 Mar 2022 | USD | 1.85 | 1.87 | 1.7 | 1.72 | 1.72 | -0.08 (-4.44%) | 55,900 |
14 Mar 2022 | USD | 1.76 | 1.88 | 1.64 | 1.8 | 1.8 | +0.1 (+5.88%) | 59,800 |
11 Mar 2022 | USD | 1.8 | 1.85 | 1.7 | 1.7 | 1.7 | -0.13 (-7.10%) | 45,200 |
10 Mar 2022 | USD | 1.76 | 1.95 | 1.73 | 1.83 | 1.83 | +0.08 (+4.57%) | 94,700 |
9 Mar 2022 | USD | 1.86 | 1.86 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 83,800 |
8 Mar 2022 | USD | 1.7 | 1.81 | 1.65 | 1.75 | 1.75 | +0.02 (+1.16%) | 54,200 |
7 Mar 2022 | USD | 1.9 | 1.93 | 1.72 | 1.73 | 1.73 | -0.17 (-8.95%) | 156,300 |
4 Mar 2022 | USD | 1.92 | 1.93 | 1.81 | 1.9 | 1.9 | -0.05 (-2.56%) | 139,700 |
3 Mar 2022 | USD | 1.91 | 1.98 | 1.89 | 1.95 | 1.95 | +0.02 (+1.04%) | 14,200 |
2 Mar 2022 | USD | 1.92 | 1.98 | 1.86 | 1.93 | 1.93 | +0.01 (+0.52%) | 50,400 |
1 Mar 2022 | USD | 1.93 | 1.97 | 1.86 | 1.92 | 1.92 | -0.01 (-0.52%) | 15,800 |
28 Feb 2022 | USD | 1.94 | 2.02 | 1.87 | 1.93 | 1.93 | -0.04 (-2.03%) | 64,900 |
25 Feb 2022 | USD | 1.94 | 1.98 | 1.87 | 1.97 | 1.97 | +0.06 (+3.14%) | 76,300 |
24 Feb 2022 | USD | 1.71 | 1.91 | 1.6 | 1.91 | 1.91 | +0.1 (+5.52%) | 180,200 |
23 Feb 2022 | USD | 1.81 | 1.85 | 1.73 | 1.81 | 1.81 | 0.0 (0.0%) | 17,000 |
22 Feb 2022 | USD | 1.8 | 1.84 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 33,700 |
18 Feb 2022 | USD | 1.94 | 1.94 | 1.82 | 1.85 | 1.85 | -0.12 (-6.09%) | 57,700 |
17 Feb 2022 | USD | 2.04 | 2.07 | 1.88 | 1.97 | 1.97 | -0.07 (-3.43%) | 209,700 |
16 Feb 2022 | USD | 1.74 | 2.05 | 1.74 | 2.04 | 2.04 | +0.26 (+14.61%) | 168,539 |
15 Feb 2022 | USD | 1.7 | 1.8 | 1.6927 | 1.78 | 1.78 | +0.1 (+5.95%) | 92,190 |
14 Feb 2022 | USD | 1.69 | 1.77 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 68,647 |
11 Feb 2022 | USD | 1.75 | 1.8 | 1.67 | 1.71 | 1.71 | -0.03 (-1.72%) | 65,700 |
10 Feb 2022 | USD | 1.7 | 1.89 | 1.7 | 1.74 | 1.74 | -0.02 (-1.14%) | 97,200 |
9 Feb 2022 | USD | 1.77 | 1.8 | 1.7 | 1.76 | 1.76 | -0.02 (-1.12%) | 165,700 |
8 Feb 2022 | USD | 1.72 | 1.8 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 51,800 |
7 Feb 2022 | USD | 1.8 | 1.8 | 1.71 | 1.74 | 1.74 | -0.06 (-3.33%) | 72,200 |
4 Feb 2022 | USD | 1.62 | 1.8 | 1.6 | 1.8 | 1.8 | +0.15 (+9.09%) | 93,900 |