Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.84 | 1.84 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 177,535 |
31 Mar 2022 | USD | 1.84 | 1.84 | 1.71 | 1.74 | 1.74 | -0.11 (-5.95%) | 222,926 |
30 Mar 2022 | USD | 1.76 | 1.87 | 1.7233 | 1.85 | 1.85 | +0.11 (+6.32%) | 308,555 |
29 Mar 2022 | USD | 1.77 | 1.81 | 1.719 | 1.74 | 1.74 | -0.03 (-1.69%) | 342,327 |
28 Mar 2022 | USD | 1.94 | 1.9675 | 1.7515 | 1.77 | 1.77 | -0.03 (-1.67%) | 318,593 |
25 Mar 2022 | USD | 1.83 | 1.83 | 1.75 | 1.8 | 1.8 | -0.05 (-2.70%) | 136,850 |
24 Mar 2022 | USD | 1.9 | 1.91 | 1.82 | 1.85 | 1.85 | -0.06 (-3.14%) | 171,660 |
23 Mar 2022 | USD | 1.86 | 2.13 | 1.785 | 1.91 | 1.91 | +0.025 (+1.33%) | 667,506 |
22 Mar 2022 | USD | 1.8 | 2.0399 | 1.765 | 1.885 | 1.885 | +0.225 (+13.55%) | 582,131 |
21 Mar 2022 | USD | 1.87 | 1.87 | 1.605 | 1.66 | 1.66 | -0.19 (-10.27%) | 387,109 |
18 Mar 2022 | USD | 1.56 | 1.99 | 1.56 | 1.85 | 1.85 | +0.32 (+20.92%) | 886,795 |
17 Mar 2022 | USD | 1.48 | 1.57 | 1.44 | 1.53 | 1.53 | +0.03 (+2%) | 150,033 |
16 Mar 2022 | USD | 1.37 | 1.54 | 1.3 | 1.5 | 1.5 | +0.31 (+26.05%) | 579,377 |
15 Mar 2022 | USD | 1.15 | 1.24 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 487,894 |
14 Mar 2022 | USD | 1.32 | 1.32 | 1.15 | 1.16 | 1.16 | -0.17 (-12.78%) | 599,675 |
11 Mar 2022 | USD | 1.53 | 1.53 | 1.32 | 1.33 | 1.33 | -0.16 (-10.74%) | 444,973 |
10 Mar 2022 | USD | 1.6 | 1.6 | 1.46 | 1.49 | 1.49 | -0.11 (-6.88%) | 242,290 |
9 Mar 2022 | USD | 1.58 | 1.67 | 1.58 | 1.6 | 1.6 | +0.04 (+2.56%) | 310,409 |
8 Mar 2022 | USD | 1.52 | 1.63 | 1.52 | 1.56 | 1.56 | +0.07 (+4.70%) | 263,857 |
7 Mar 2022 | USD | 1.56 | 1.62 | 1.49 | 1.49 | 1.49 | -0.11 (-6.88%) | 276,735 |
4 Mar 2022 | USD | 1.79 | 1.8499 | 1.58 | 1.6 | 1.6 | -0.22 (-12.09%) | 421,993 |
3 Mar 2022 | USD | 1.92 | 1.92 | 1.7797 | 1.82 | 1.82 | -0.1 (-5.21%) | 183,744 |
2 Mar 2022 | USD | 1.96 | 1.96 | 1.86 | 1.92 | 1.92 | +0.03 (+1.59%) | 58,506 |
1 Mar 2022 | USD | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | -0.05 (-2.58%) | 60,258 |
28 Feb 2022 | USD | 1.86 | 1.97 | 1.86 | 1.94 | 1.94 | +0.01 (+0.52%) | 61,272 |
25 Feb 2022 | USD | 1.98 | 2.0545 | 1.8904 | 1.93 | 1.93 | -0.02 (-1.03%) | 98,786 |
24 Feb 2022 | USD | 1.81 | 1.98 | 1.81 | 1.95 | 1.95 | 0.0 (0.0%) | 199,521 |
23 Feb 2022 | USD | 2.01 | 2.06 | 1.95 | 1.95 | 1.95 | -0.07 (-3.47%) | 47,770 |
22 Feb 2022 | USD | 2.06 | 2.07 | 1.95 | 2.02 | 2.02 | -0.06 (-2.88%) | 91,285 |
18 Feb 2022 | USD | 2.1 | 2.11 | 2 | 2.08 | 2.08 | -0.01 (-0.48%) | 49,532 |