Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2022 | USD | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -0.15 (-10.64%) | 80,200 |
11 Mar 2022 | USD | 1.62 | 1.62 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 57,700 |
10 Mar 2022 | USD | 1.4 | 1.47 | 1.37 | 1.47 | 1.47 | +0.12 (+8.89%) | 6,200 |
9 Mar 2022 | USD | 1.28 | 1.39 | 1.28 | 1.35 | 1.35 | +0.11 (+8.87%) | 7,800 |
8 Mar 2022 | USD | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | +0.05 (+4.20%) | 32,500 |
7 Mar 2022 | USD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 1,800 |
4 Mar 2022 | USD | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 7,100 |
3 Mar 2022 | USD | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 9,500 |
2 Mar 2022 | USD | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 45,900 |
1 Mar 2022 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 2,000 |
28 Feb 2022 | USD | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | +0.13 (+10.66%) | 71,100 |
25 Feb 2022 | USD | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 26,400 |
24 Feb 2022 | USD | 1.18 | 1.18 | 1.07 | 1.16 | 1.16 | -0.04 (-3.33%) | 69,000 |
23 Feb 2022 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 3,400 |
22 Feb 2022 | USD | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | +0.01 (+0.81%) | 69,000 |
18 Feb 2022 | USD | 1.3 | 1.3 | 1.23 | 1.23 | 1.23 | -0.102 (-7.66%) | 16,000 |
17 Feb 2022 | USD | 1.33 | 1.3475 | 1.33 | 1.332 | 1.332 | -0.038 (-2.77%) | 10,267 |
16 Feb 2022 | USD | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 10,700 |
15 Feb 2022 | USD | 1.33 | 1.4 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 7,700 |
14 Feb 2022 | USD | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 14,900 |
11 Feb 2022 | USD | 1.42 | 1.49 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 19,600 |
10 Feb 2022 | USD | 1.46 | 1.51 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 7,300 |
9 Feb 2022 | USD | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 17,000 |
8 Feb 2022 | USD | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 17,100 |
7 Feb 2022 | USD | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 5,600 |
4 Feb 2022 | USD | 1.45 | 1.58 | 1.45 | 1.52 | 1.52 | +0.09 (+6.29%) | 23,000 |
3 Feb 2022 | USD | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 482,000 |
2 Feb 2022 | USD | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,400 |
1 Feb 2022 | USD | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 6,700 |
31 Jan 2022 | USD | 1.37 | 1.5 | 1.37 | 1.5 | 1.5 | +0.14 (+10.29%) | 5,000 |