Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.1 (-5.35%) | 8,400 |
25 Mar 2022 | USD | 1.83 | 1.87 | 1.78 | 1.87 | 1.87 | +0.04 (+2.19%) | 5,700 |
24 Mar 2022 | USD | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,300 |
23 Mar 2022 | USD | 1.79 | 1.84 | 1.72 | 1.84 | 1.84 | +0.05 (+2.79%) | 5,300 |
22 Mar 2022 | USD | 1.8 | 1.82 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 4,900 |
21 Mar 2022 | USD | 1.57 | 1.79 | 1.57 | 1.79 | 1.79 | +0.23 (+14.74%) | 42,800 |
18 Mar 2022 | USD | 1.57 | 1.59 | 1.48 | 1.56 | 1.56 | -0.01 (-0.64%) | 22,900 |
17 Mar 2022 | USD | 1.6 | 1.63 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 6,300 |
16 Mar 2022 | USD | 1.61 | 1.64 | 1.54 | 1.62 | 1.62 | +0.01 (+0.62%) | 5,400 |
15 Mar 2022 | USD | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | -0.03 (-1.83%) | 2,800 |
14 Mar 2022 | USD | 1.61 | 1.65 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 8,200 |
11 Mar 2022 | USD | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 2,100 |
10 Mar 2022 | USD | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 5,200 |
9 Mar 2022 | USD | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 11,400 |
8 Mar 2022 | USD | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 7,900 |
7 Mar 2022 | USD | 1.66 | 1.7 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 6,100 |
4 Mar 2022 | USD | 1.68 | 1.76 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,300 |
3 Mar 2022 | USD | 1.69 | 1.75 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 10,200 |
2 Mar 2022 | USD | 1.68 | 1.71 | 1.63 | 1.71 | 1.71 | +0.06 (+3.64%) | 3,700 |
1 Mar 2022 | USD | 1.63 | 1.7 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 10,900 |
28 Feb 2022 | USD | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -0.03 (-1.82%) | 14,600 |
25 Feb 2022 | USD | 1.62 | 1.67 | 1.57 | 1.65 | 1.65 | +0.05 (+3.13%) | 9,800 |
24 Feb 2022 | USD | 1.68 | 1.68 | 1.6 | 1.6 | 1.6 | -0.12 (-6.98%) | 1,600 |
23 Feb 2022 | USD | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | +0.08 (+4.88%) | 1,600 |
22 Feb 2022 | USD | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -0.1 (-5.75%) | 6,500 |
18 Feb 2022 | USD | 1.7 | 1.74 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 10,000 |
17 Feb 2022 | USD | 1.71 | 1.78 | 1.67 | 1.74 | 1.74 | 0.0 (0.0%) | 12,800 |
16 Feb 2022 | USD | 1.72 | 1.74 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 22,300 |
15 Feb 2022 | USD | 1.65 | 1.72 | 1.52 | 1.71 | 1.71 | +0.04 (+2.40%) | 42,800 |
14 Feb 2022 | USD | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | +0.08 (+5.03%) | 8,100 |