Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2022 | USD | 1.56 | 1.67 | 1.47 | 1.54 | 154 | -0.05 (-3.14%) | 118,600 |
23 Mar 2022 | USD | 1.61 | 1.674 | 1.56 | 1.59 | 159 | -0.09 (-5.36%) | 54,900 |
22 Mar 2022 | USD | 1.71 | 1.788 | 1.61 | 1.68 | 168 | +0.025 (+1.51%) | 59,400 |
21 Mar 2022 | USD | 1.64 | 1.72 | 1.57 | 1.655 | 165.5 | +0.015 (+0.91%) | 160,500 |
18 Mar 2022 | USD | 1.66 | 2 | 1.62 | 1.64 | 164 | +0.004 (+0.24%) | 787,200 |
17 Mar 2022 | USD | 1.48 | 1.67 | 1.45 | 1.636 | 163.6 | +0.116 (+7.63%) | 328,700 |
16 Mar 2022 | USD | 1.53 | 1.54 | 1.45 | 1.52 | 152 | +0.002 (+0.13%) | 49,300 |
15 Mar 2022 | USD | 1.5 | 1.67 | 1.48 | 1.518 | 151.8 | -0.032 (-2.06%) | 54,900 |
14 Mar 2022 | USD | 1.47 | 1.66 | 1.42 | 1.55 | 155 | +0.065 (+4.38%) | 136,000 |
11 Mar 2022 | USD | 1.63 | 1.63 | 1.41 | 1.485 | 148.5 | -0.105 (-6.60%) | 141,000 |
10 Mar 2022 | USD | 1.44 | 1.68 | 1.38 | 1.59 | 159 | +0.103 (+6.93%) | 282,100 |
9 Mar 2022 | USD | 1.385 | 1.548 | 1.34 | 1.487 | 148.7 | +0.157 (+11.80%) | 125,700 |
8 Mar 2022 | USD | 1.31 | 1.37 | 1.3 | 1.33 | 133 | -0.02 (-1.48%) | 43,700 |
7 Mar 2022 | USD | 1.36 | 1.38 | 1.34 | 1.35 | 135 | -0.04 (-2.88%) | 89,200 |
4 Mar 2022 | USD | 1.31 | 1.4 | 1.31 | 1.39 | 139 | +0.021 (+1.53%) | 89,000 |
3 Mar 2022 | USD | 1.39 | 1.415 | 1.36 | 1.369 | 136.9 | -0.061 (-4.27%) | 34,300 |
2 Mar 2022 | USD | 1.42 | 1.441 | 1.36 | 1.43 | 143 | +0.07 (+5.15%) | 61,800 |
1 Mar 2022 | USD | 1.37 | 1.4 | 1.35 | 1.36 | 136 | -0.02 (-1.45%) | 87,000 |
28 Feb 2022 | USD | 1.31 | 1.42 | 1.31 | 1.38 | 138 | +0.04 (+2.99%) | 35,000 |
25 Feb 2022 | USD | 1.32 | 1.35 | 1.31 | 1.34 | 134 | 0.0 (0.0%) | 58,400 |
24 Feb 2022 | USD | 1.24 | 1.36 | 1.23 | 1.34 | 134 | +0.015 (+1.13%) | 59,900 |
23 Feb 2022 | USD | 1.36 | 1.37 | 1.32 | 1.325 | 132.5 | +0.015 (+1.15%) | 78,100 |
22 Feb 2022 | USD | 1.3 | 1.37 | 1.3 | 1.31 | 131 | -0.07 (-5.07%) | 123,400 |
18 Feb 2022 | USD | 1.375 | 1.38 | 1.27 | 1.38 | 138 | +0.03 (+2.22%) | 266,000 |
17 Feb 2022 | USD | 1.36 | 1.46 | 1.35 | 1.35 | 135 | -0.07 (-4.93%) | 159,700 |
16 Feb 2022 | USD | 1.44 | 1.45 | 1.365 | 1.42 | 142 | -0.01 (-0.70%) | 149,500 |
15 Feb 2022 | USD | 1.37 | 1.47 | 1.37 | 1.43 | 143 | +0.07 (+5.15%) | 52,200 |
14 Feb 2022 | USD | 1.39 | 1.41 | 1.32 | 1.36 | 136 | -0.05 (-3.55%) | 99,400 |
11 Feb 2022 | USD | 1.58 | 1.6 | 1.37 | 1.41 | 141 | -0.15 (-9.62%) | 228,600 |
10 Feb 2022 | USD | 1.56 | 1.65 | 1.53 | 1.56 | 156 | -0.07 (-4.29%) | 138,100 |