Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 1.55 | 1.55 | 1.522 | 1.55 | 7.75 | +0.025 (+1.64%) | 8,800 |
25 Mar 2022 | USD | 1.5 | 1.59 | 1.5 | 1.525 | 7.625 | -0.05 (-3.17%) | 44,300 |
24 Mar 2022 | USD | 1.58 | 1.59 | 1.565 | 1.575 | 7.875 | -0.005 (-0.32%) | 15,500 |
23 Mar 2022 | USD | 1.58 | 1.586 | 1.514 | 1.58 | 7.9 | -0.01 (-0.63%) | 14,300 |
22 Mar 2022 | USD | 1.55 | 1.59 | 1.55 | 1.59 | 7.95 | +0.02 (+1.27%) | 1,500 |
21 Mar 2022 | USD | 1.6 | 1.62 | 1.55 | 1.57 | 7.85 | -0.03 (-1.88%) | 7,200 |
18 Mar 2022 | USD | 1.565 | 1.6 | 1.54 | 1.6 | 8 | +0.03 (+1.91%) | 12,700 |
17 Mar 2022 | USD | 1.55 | 1.57 | 1.55 | 1.57 | 7.85 | +0.05 (+3.29%) | 12,000 |
16 Mar 2022 | USD | 1.55 | 1.587 | 1.515 | 1.52 | 7.6 | -0.02 (-1.30%) | 23,900 |
15 Mar 2022 | USD | 1.49 | 1.54 | 1.47 | 1.54 | 7.7 | +0.04 (+2.67%) | 27,600 |
14 Mar 2022 | USD | 1.55 | 1.55 | 1.47 | 1.5 | 7.5 | -0.05 (-3.23%) | 54,800 |
11 Mar 2022 | USD | 1.66 | 1.66 | 1.55 | 1.55 | 7.75 | -0.065 (-4.02%) | 98,800 |
10 Mar 2022 | USD | 1.71 | 1.71 | 1.605 | 1.615 | 8.075 | +0.031 (+1.96%) | 14,400 |
9 Mar 2022 | USD | 1.62 | 1.685 | 1.56 | 1.584 | 7.92 | -0.066 (-4%) | 20,900 |
8 Mar 2022 | USD | 1.63 | 1.7 | 1.63 | 1.65 | 8.25 | -0.08 (-4.62%) | 117,400 |
7 Mar 2022 | USD | 1.745 | 1.765 | 1.68 | 1.73 | 8.65 | +0.004 (+0.23%) | 88,800 |
4 Mar 2022 | USD | 1.645 | 1.726 | 1.645 | 1.726 | 8.63 | +0.076 (+4.61%) | 26,300 |
3 Mar 2022 | USD | 1.708 | 1.708 | 1.64 | 1.65 | 8.25 | -0.04 (-2.37%) | 7,600 |
2 Mar 2022 | USD | 1.67 | 1.69 | 1.64 | 1.69 | 8.45 | +0.01 (+0.60%) | 34,400 |
1 Mar 2022 | USD | 1.665 | 1.68 | 1.6 | 1.68 | 8.4 | +0.02 (+1.20%) | 26,500 |
28 Feb 2022 | USD | 1.676 | 1.68 | 1.642 | 1.66 | 8.3 | +0.048 (+2.98%) | 8,400 |
25 Feb 2022 | USD | 1.57 | 1.612 | 1.57 | 1.612 | 8.06 | +0.002 (+0.12%) | 15,100 |
24 Feb 2022 | USD | 1.613 | 1.613 | 1.57 | 1.61 | 8.05 | 0.0 (0.0%) | 33,600 |
23 Feb 2022 | USD | 1.62 | 1.623 | 1.585 | 1.61 | 8.05 | -0.02 (-1.23%) | 41,400 |
22 Feb 2022 | USD | 1.66 | 1.674 | 1.58 | 1.63 | 8.15 | -0.01 (-0.61%) | 37,700 |
18 Feb 2022 | USD | 1.695 | 1.71 | 1.62 | 1.64 | 8.2 | -0.06 (-3.53%) | 17,900 |
17 Feb 2022 | USD | 1.543 | 1.7 | 1.543 | 1.7 | 8.5 | +0.15 (+9.68%) | 29,300 |
16 Feb 2022 | USD | 1.55 | 1.55 | 1.48 | 1.55 | 7.75 | +0.005 (+0.32%) | 60,900 |
15 Feb 2022 | USD | 1.571 | 1.571 | 1.54 | 1.545 | 7.725 | -0.034 (-2.15%) | 12,300 |
14 Feb 2022 | USD | 1.51 | 1.579 | 1.51 | 1.579 | 7.895 | +0.084 (+5.62%) | 32,900 |