Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 1.2 | 1.34 | 1.18 | 1.34 | 16.08 | +0.13 (+10.74%) | 2,574,600 |
16 Mar 2022 | USD | 1.17 | 1.21 | 1.11 | 1.21 | 14.52 | +0.04 (+3.42%) | 2,884,000 |
15 Mar 2022 | USD | 1.21 | 1.21 | 1.14 | 1.17 | 14.04 | -0.03 (-2.50%) | 2,187,300 |
14 Mar 2022 | USD | 1.4 | 1.41 | 1.15 | 1.2 | 14.4 | -0.21 (-14.89%) | 3,525,300 |
11 Mar 2022 | USD | 1.36 | 1.5 | 1.34 | 1.41 | 16.92 | +0.1 (+7.63%) | 2,478,300 |
10 Mar 2022 | USD | 1.36 | 1.37 | 1.24 | 1.31 | 15.72 | -0.07 (-5.07%) | 1,622,700 |
9 Mar 2022 | USD | 1.23 | 1.41 | 1.17 | 1.38 | 16.56 | +0.26 (+23.21%) | 2,350,500 |
8 Mar 2022 | USD | 1.1 | 1.18 | 1.04 | 1.12 | 13.44 | +0.06 (+5.66%) | 1,347,500 |
7 Mar 2022 | USD | 1.11 | 1.12 | 1.04 | 1.06 | 12.72 | -0.04 (-3.64%) | 1,733,200 |
4 Mar 2022 | USD | 1.16 | 1.18 | 1.1 | 1.1 | 13.2 | -0.05 (-4.35%) | 1,366,000 |
3 Mar 2022 | USD | 1.21 | 1.22 | 1.14 | 1.15 | 13.8 | -0.07 (-5.74%) | 1,494,800 |
2 Mar 2022 | USD | 1.22 | 1.25 | 1.18 | 1.22 | 14.64 | +0.02 (+1.67%) | 1,021,900 |
1 Mar 2022 | USD | 1.21 | 1.32 | 1.2 | 1.2 | 14.4 | 0.0 (0.0%) | 1,662,000 |
28 Feb 2022 | USD | 1.22 | 1.26 | 1.19 | 1.2 | 14.4 | -0.03 (-2.44%) | 786,200 |
25 Feb 2022 | USD | 1.25 | 1.26 | 1.19 | 1.23 | 14.76 | -0.02 (-1.60%) | 894,000 |
24 Feb 2022 | USD | 1.1 | 1.26 | 1.09 | 1.25 | 15 | +0.1 (+8.70%) | 1,383,900 |
23 Feb 2022 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 13.8 | -0.06 (-4.96%) | 1,578,100 |
22 Feb 2022 | USD | 1.24 | 1.3 | 1.21 | 1.21 | 14.52 | -0.04 (-3.20%) | 1,029,200 |
18 Feb 2022 | USD | 1.28 | 1.29 | 1.23 | 1.25 | 15 | 0.0 (0.0%) | 1,112,000 |
17 Feb 2022 | USD | 1.36 | 1.37 | 1.24 | 1.25 | 15 | -0.1 (-7.41%) | 1,331,000 |
16 Feb 2022 | USD | 1.35 | 1.4 | 1.33 | 1.35 | 16.2 | -0.03 (-2.17%) | 838,900 |
15 Feb 2022 | USD | 1.34 | 1.39 | 1.31 | 1.38 | 16.56 | +0.08 (+6.15%) | 1,181,300 |
14 Feb 2022 | USD | 1.35 | 1.36 | 1.28 | 1.3 | 15.6 | -0.06 (-4.41%) | 1,035,700 |
11 Feb 2022 | USD | 1.37 | 1.46 | 1.35 | 1.36 | 16.32 | -0.02 (-1.45%) | 1,181,700 |
10 Feb 2022 | USD | 1.44 | 1.52 | 1.35 | 1.38 | 16.56 | -0.08 (-5.48%) | 2,253,600 |
9 Feb 2022 | USD | 1.4 | 1.48 | 1.4 | 1.46 | 17.52 | +0.09 (+6.57%) | 1,232,300 |
8 Feb 2022 | USD | 1.38 | 1.4 | 1.32 | 1.37 | 16.44 | -0.03 (-2.14%) | 1,064,100 |
7 Feb 2022 | USD | 1.35 | 1.46 | 1.35 | 1.4 | 16.8 | +0.05 (+3.70%) | 1,187,800 |
4 Feb 2022 | USD | 1.33 | 1.39 | 1.32 | 1.35 | 16.2 | +0.01 (+0.75%) | 1,441,700 |
3 Feb 2022 | USD | 1.4 | 1.48 | 1.32 | 1.34 | 16.08 | -0.11 (-7.59%) | 1,529,500 |