Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | -0.18 (-11.84%) | 16,110,800 |
25 Mar 2022 | USD | 1.25 | 1.53 | 1.23 | 1.52 | 1.52 | +0.31 (+25.62%) | 29,939,300 |
24 Mar 2022 | USD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,662,000 |
23 Mar 2022 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 4,291,500 |
22 Mar 2022 | USD | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 7,351,200 |
21 Mar 2022 | USD | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 4,404,500 |
18 Mar 2022 | USD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 4,607,200 |
17 Mar 2022 | USD | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 6,576,000 |
16 Mar 2022 | USD | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 5,004,800 |
15 Mar 2022 | USD | 1.23 | 1.25 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 11,803,000 |
14 Mar 2022 | USD | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 5,872,800 |
11 Mar 2022 | USD | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 2,552,900 |
10 Mar 2022 | USD | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 5,309,100 |
9 Mar 2022 | USD | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | +0.03 (+2.40%) | 4,980,900 |
8 Mar 2022 | USD | 1.25 | 1.3 | 1.2 | 1.25 | 1.25 | +0.07 (+5.93%) | 9,522,700 |
7 Mar 2022 | USD | 1.24 | 1.26 | 1.16 | 1.18 | 1.18 | -0.06 (-4.84%) | 8,785,000 |
4 Mar 2022 | USD | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | -0.07 (-5.34%) | 8,804,500 |
3 Mar 2022 | USD | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 4,536,500 |
2 Mar 2022 | USD | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | +0.08 (+6.35%) | 4,426,900 |
1 Mar 2022 | USD | 1.31 | 1.33 | 1.25 | 1.26 | 1.26 | -0.12 (-8.70%) | 13,463,500 |
28 Feb 2022 | USD | 1.36 | 1.4 | 1.34 | 1.38 | 1.38 | -0.06 (-4.17%) | 7,326,100 |
25 Feb 2022 | USD | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 6,144,900 |
24 Feb 2022 | USD | 1.29 | 1.44 | 1.29 | 1.44 | 1.44 | -0.11 (-7.10%) | 12,571,100 |
23 Feb 2022 | USD | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 3,116,400 |
22 Feb 2022 | USD | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,295,700 |
18 Feb 2022 | USD | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 1,932,000 |
17 Feb 2022 | USD | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 3,079,600 |
16 Feb 2022 | USD | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 1,724,200 |
15 Feb 2022 | USD | 1.59 | 1.63 | 1.58 | 1.61 | 1.61 | +0.04 (+2.55%) | 2,016,200 |
14 Feb 2022 | USD | 1.6 | 1.61 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,125,600 |