Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 1.92 | 2 | 1.89 | 1.95 | 17.55 | +0.02 (+1.04%) | 24,800 |
30 Mar 2022 | USD | 1.81 | 2 | 1.81 | 1.93 | 17.37 | +0.08 (+4.32%) | 96,600 |
29 Mar 2022 | USD | 1.98 | 1.98 | 1.8 | 1.85 | 16.65 | 0.0 (0.0%) | 45,600 |
28 Mar 2022 | USD | 1.95 | 1.95 | 1.64 | 1.85 | 16.65 | 0.0 (0.0%) | 76,100 |
25 Mar 2022 | USD | 1.76 | 1.94 | 1.663 | 1.85 | 16.65 | +0.1 (+5.71%) | 129,100 |
24 Mar 2022 | USD | 1.67 | 1.79 | 1.58 | 1.75 | 15.75 | +0.01 (+0.57%) | 333,400 |
23 Mar 2022 | USD | 1.31 | 2.48 | 1.31 | 1.74 | 15.66 | +0.53 (+43.80%) | 4,404,200 |
22 Mar 2022 | USD | 1.239 | 1.39 | 1.21 | 1.21 | 10.89 | +0.01 (+0.83%) | 24,500 |
21 Mar 2022 | USD | 1.41 | 1.41 | 1.16 | 1.2 | 10.8 | -0.07 (-5.51%) | 27,300 |
18 Mar 2022 | USD | 1.158 | 1.35 | 1.15 | 1.27 | 11.43 | +0.11 (+9.48%) | 14,900 |
17 Mar 2022 | USD | 1.26 | 1.26 | 1.15 | 1.16 | 10.44 | -0.1 (-7.94%) | 13,100 |
16 Mar 2022 | USD | 1.22 | 1.32 | 1.19 | 1.26 | 11.34 | +0.04 (+3.28%) | 4,500 |
15 Mar 2022 | USD | 1.3 | 1.335 | 1.16 | 1.22 | 10.98 | -0.085 (-6.51%) | 14,000 |
14 Mar 2022 | USD | 1.37 | 1.386 | 1.3 | 1.305 | 11.745 | -0.065 (-4.74%) | 18,300 |
11 Mar 2022 | USD | 1.348 | 1.4 | 1.348 | 1.37 | 12.33 | -0.031 (-2.21%) | 5,000 |
10 Mar 2022 | USD | 1.4 | 1.42 | 1.4 | 1.401 | 12.609 | +0.001 (+0.07%) | 15,000 |
9 Mar 2022 | USD | 1.4 | 1.44 | 1.4 | 1.4 | 12.6 | 0.0 (0.0%) | 11,800 |
8 Mar 2022 | USD | 1.49 | 1.49 | 1.39 | 1.4 | 12.6 | +0.01 (+0.72%) | 10,400 |
7 Mar 2022 | USD | 1.39 | 1.39 | 1.33 | 1.39 | 12.51 | 0.0 (0.0%) | 10,000 |
4 Mar 2022 | USD | 1.44 | 1.44 | 1.33 | 1.39 | 12.51 | -0.16 (-10.32%) | 11,600 |
3 Mar 2022 | USD | 1.37 | 1.55 | 1.35 | 1.55 | 13.95 | +0.04 (+2.65%) | 12,700 |
2 Mar 2022 | USD | 1.45 | 1.54 | 1.383 | 1.51 | 13.59 | +0.08 (+5.59%) | 8,200 |
1 Mar 2022 | USD | 1.37 | 1.43 | 1.37 | 1.43 | 12.87 | +0.02 (+1.42%) | 4,600 |
28 Feb 2022 | USD | 1.3 | 1.498 | 1.3 | 1.41 | 12.69 | -0.06 (-4.08%) | 6,400 |
25 Feb 2022 | USD | 1.27 | 1.47 | 1.27 | 1.47 | 13.23 | +0.1 (+7.30%) | 9,900 |
24 Feb 2022 | USD | 1.26 | 1.38 | 1.26 | 1.37 | 12.33 | -0.08 (-5.52%) | 18,200 |
23 Feb 2022 | USD | 1.35 | 1.45 | 1.35 | 1.45 | 13.05 | 0.0 (0.0%) | 22,500 |
22 Feb 2022 | USD | 1.48 | 1.48 | 1.2 | 1.45 | 13.05 | -0.07 (-4.61%) | 58,900 |
18 Feb 2022 | USD | 1.57 | 1.57 | 1.45 | 1.52 | 13.68 | +0.02 (+1.33%) | 20,300 |
17 Feb 2022 | USD | 1.53 | 1.61 | 1.5 | 1.5 | 13.5 | -0.075 (-4.76%) | 18,300 |