Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 1.31 | 1.4 | 1.26 | 1.36 | 13.6 | +0.03 (+2.26%) | 196,600 |
24 Mar 2022 | USD | 1.36 | 1.36 | 1.28 | 1.33 | 13.3 | +0.01 (+0.76%) | 211,300 |
23 Mar 2022 | USD | 1.28 | 1.37 | 1.26 | 1.32 | 13.2 | +0.04 (+3.13%) | 278,600 |
22 Mar 2022 | USD | 1.33 | 1.34 | 1.23 | 1.28 | 12.8 | 0.0 (0.0%) | 213,800 |
21 Mar 2022 | USD | 1.44 | 1.44 | 1.25 | 1.28 | 12.8 | -0.06 (-4.48%) | 351,500 |
18 Mar 2022 | USD | 1.27 | 1.57 | 1.2 | 1.34 | 13.4 | +0.12 (+9.84%) | 456,400 |
17 Mar 2022 | USD | 1.25 | 1.35 | 1.18 | 1.22 | 12.2 | -0.03 (-2.40%) | 187,300 |
16 Mar 2022 | USD | 1.3 | 1.38 | 1.2 | 1.25 | 12.5 | +0.11 (+9.65%) | 183,000 |
15 Mar 2022 | USD | 1.35 | 1.35 | 1.14 | 1.14 | 11.4 | -0.27 (-19.15%) | 195,100 |
14 Mar 2022 | USD | 1.6 | 1.6 | 1.4 | 1.41 | 14.1 | -0.23 (-14.02%) | 117,700 |
11 Mar 2022 | USD | 1.71 | 1.72 | 1.52 | 1.64 | 16.4 | -0.11 (-6.29%) | 31,700 |
10 Mar 2022 | USD | 1.83 | 1.83 | 1.75 | 1.75 | 17.5 | -0.06 (-3.31%) | 5,000 |
9 Mar 2022 | USD | 1.86 | 1.91 | 1.79 | 1.81 | 18.1 | -0.02 (-1.09%) | 30,900 |
8 Mar 2022 | USD | 1.78 | 1.89 | 1.77 | 1.83 | 18.3 | -0.02 (-1.08%) | 15,200 |
7 Mar 2022 | USD | 1.8 | 1.86 | 1.77 | 1.85 | 18.5 | -0.04 (-2.12%) | 16,200 |
4 Mar 2022 | USD | 1.86 | 1.94 | 1.8 | 1.89 | 18.9 | -0.03 (-1.56%) | 6,600 |
3 Mar 2022 | USD | 1.9 | 1.93 | 1.78 | 1.92 | 19.2 | +0.02 (+1.05%) | 4,800 |
2 Mar 2022 | USD | 1.77 | 1.93 | 1.75 | 1.9 | 19 | +0.05 (+2.70%) | 6,700 |
1 Mar 2022 | USD | 1.81 | 1.85 | 1.76 | 1.85 | 18.5 | +0.02 (+1.09%) | 4,300 |
28 Feb 2022 | USD | 1.73 | 1.83 | 1.73 | 1.83 | 18.3 | 0.0 (0.0%) | 5,100 |
25 Feb 2022 | USD | 1.83 | 1.84 | 1.76 | 1.83 | 18.3 | +0.07 (+3.98%) | 17,700 |
24 Feb 2022 | USD | 1.88 | 1.89 | 1.52 | 1.76 | 17.6 | -0.17 (-8.81%) | 85,200 |
23 Feb 2022 | USD | 2.01 | 2.01 | 1.9 | 1.93 | 19.3 | -0.09 (-4.46%) | 23,600 |
22 Feb 2022 | USD | 1.96 | 2.02 | 1.84 | 2.02 | 20.2 | +0.03 (+1.51%) | 99,700 |
18 Feb 2022 | USD | 2.03 | 2.03 | 1.84 | 1.99 | 19.9 | -0.05 (-2.45%) | 72,900 |
17 Feb 2022 | USD | 2.06 | 2.13 | 2 | 2.04 | 20.4 | -0.05 (-2.39%) | 10,400 |
16 Feb 2022 | USD | 2.05 | 2.13 | 2.01 | 2.09 | 20.9 | 0.0 (0.0%) | 22,900 |
15 Feb 2022 | USD | 1.93 | 2.1 | 1.93 | 2.09 | 20.9 | +0.12 (+6.09%) | 27,200 |
14 Feb 2022 | USD | 1.92 | 2 | 1.87 | 1.97 | 19.7 | +0.01 (+0.51%) | 4,000 |
11 Feb 2022 | USD | 2 | 2.11 | 1.9 | 1.96 | 19.6 | 0.0 (0.0%) | 42,900 |