Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 1.89 | 1.91 | 1.84 | 1.84 | 46 | -0.04 (-2.13%) | 67,000 |
30 Mar 2022 | USD | 1.91 | 2 | 1.87 | 1.88 | 47 | -0.06 (-3.09%) | 74,000 |
29 Mar 2022 | USD | 1.94 | 2 | 1.9 | 1.94 | 48.5 | 0.0 (0.0%) | 135,500 |
28 Mar 2022 | USD | 1.99 | 2.04 | 1.86 | 1.94 | 48.5 | -0.04 (-2.02%) | 86,300 |
25 Mar 2022 | USD | 1.9 | 2.03 | 1.86 | 1.98 | 49.5 | +0.1 (+5.32%) | 290,200 |
24 Mar 2022 | USD | 1.9 | 1.95 | 1.83 | 1.88 | 47 | +0.01 (+0.53%) | 120,500 |
23 Mar 2022 | USD | 1.84 | 1.88 | 1.8 | 1.87 | 46.75 | +0.05 (+2.75%) | 84,200 |
22 Mar 2022 | USD | 1.79 | 1.87 | 1.78 | 1.82 | 45.5 | +0.06 (+3.41%) | 136,200 |
21 Mar 2022 | USD | 1.79 | 1.8 | 1.72 | 1.76 | 44 | 0.0 (0.0%) | 108,300 |
18 Mar 2022 | USD | 1.78 | 1.85 | 1.71 | 1.76 | 44 | -0.1 (-5.38%) | 189,100 |
17 Mar 2022 | USD | 1.57 | 1.86 | 1.57 | 1.86 | 46.5 | +0.26 (+16.25%) | 283,200 |
16 Mar 2022 | USD | 1.51 | 1.65 | 1.5 | 1.6 | 40 | +0.1 (+6.67%) | 181,100 |
15 Mar 2022 | USD | 1.47 | 1.53 | 1.46 | 1.5 | 37.5 | +0.04 (+2.74%) | 96,200 |
14 Mar 2022 | USD | 1.59 | 1.6 | 1.46 | 1.46 | 36.5 | -0.14 (-8.75%) | 119,900 |
11 Mar 2022 | USD | 1.69 | 1.69 | 1.55 | 1.6 | 40 | -0.04 (-2.44%) | 156,800 |
10 Mar 2022 | USD | 1.6 | 1.65 | 1.56 | 1.64 | 41 | +0.02 (+1.23%) | 75,600 |
9 Mar 2022 | USD | 1.57 | 1.69 | 1.52 | 1.62 | 40.5 | +0.1 (+6.58%) | 394,500 |
8 Mar 2022 | USD | 1.48 | 1.56 | 1.45 | 1.52 | 38 | +0.02 (+1.33%) | 141,700 |
7 Mar 2022 | USD | 1.55 | 1.55 | 1.49 | 1.5 | 37.5 | -0.04 (-2.60%) | 141,000 |
4 Mar 2022 | USD | 1.6 | 1.65 | 1.52 | 1.54 | 38.5 | -0.09 (-5.52%) | 160,900 |
3 Mar 2022 | USD | 1.7 | 1.71 | 1.6 | 1.63 | 40.75 | -0.08 (-4.68%) | 133,500 |
2 Mar 2022 | USD | 1.82 | 1.82 | 1.62 | 1.71 | 42.75 | -0.11 (-6.04%) | 210,200 |
1 Mar 2022 | USD | 1.72 | 1.93 | 1.67 | 1.82 | 45.5 | +0.2 (+12.35%) | 991,800 |
28 Feb 2022 | USD | 1.58 | 1.65 | 1.57 | 1.62 | 40.5 | +0.01 (+0.62%) | 57,700 |
25 Feb 2022 | USD | 1.62 | 1.63 | 1.55 | 1.61 | 40.25 | +0.01 (+0.63%) | 83,800 |
24 Feb 2022 | USD | 1.43 | 1.6 | 1.38 | 1.6 | 40 | +0.08 (+5.26%) | 273,600 |
23 Feb 2022 | USD | 1.61 | 1.61 | 1.5 | 1.52 | 38 | -0.07 (-4.40%) | 115,900 |
22 Feb 2022 | USD | 1.6 | 1.62 | 1.55 | 1.59 | 39.75 | -0.03 (-1.85%) | 102,600 |
18 Feb 2022 | USD | 1.64 | 1.67 | 1.6 | 1.62 | 40.5 | -0.02 (-1.22%) | 57,200 |
17 Feb 2022 | USD | 1.73 | 1.78 | 1.63 | 1.64 | 41 | -0.11 (-6.29%) | 105,100 |