Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 2 | 2.04 | 1.599 | 1.85 | 14.8 | -0.03 (-1.60%) | 208,200 |
17 Mar 2022 | USD | 1.82 | 1.905 | 1.73 | 1.88 | 15.04 | 0.0 (0.0%) | 63,100 |
16 Mar 2022 | USD | 1.7 | 1.9 | 1.55 | 1.88 | 15.04 | +0.27 (+16.77%) | 171,900 |
15 Mar 2022 | USD | 1.493 | 1.62 | 1.46 | 1.61 | 12.88 | +0.05 (+3.21%) | 32,900 |
14 Mar 2022 | USD | 1.55 | 1.579 | 1.38 | 1.56 | 12.48 | -0.04 (-2.50%) | 57,600 |
11 Mar 2022 | USD | 1.542 | 1.62 | 1.542 | 1.6 | 12.8 | -0.02 (-1.23%) | 24,100 |
10 Mar 2022 | USD | 1.6 | 1.63 | 1.53 | 1.62 | 12.96 | -0.01 (-0.61%) | 49,800 |
9 Mar 2022 | USD | 1.58 | 1.67 | 1.53 | 1.63 | 13.04 | +0.1 (+6.54%) | 26,800 |
8 Mar 2022 | USD | 1.58 | 1.67 | 1.53 | 1.53 | 12.24 | -0.07 (-4.38%) | 7,600 |
7 Mar 2022 | USD | 1.52 | 1.66 | 1.52 | 1.6 | 12.8 | 0.0 (0.0%) | 29,500 |
4 Mar 2022 | USD | 1.66 | 1.72 | 1.6 | 1.6 | 12.8 | -0.11 (-6.43%) | 25,400 |
3 Mar 2022 | USD | 1.648 | 1.84 | 1.627 | 1.71 | 13.68 | +0.085 (+5.23%) | 80,500 |
2 Mar 2022 | USD | 1.6 | 1.7 | 1.53 | 1.625 | 13 | -0.073 (-4.30%) | 5,700 |
1 Mar 2022 | USD | 1.68 | 1.7 | 1.65 | 1.698 | 13.584 | +0.043 (+2.60%) | 7,900 |
28 Feb 2022 | USD | 1.64 | 1.67 | 1.63 | 1.655 | 13.24 | +0.015 (+0.91%) | 7,500 |
25 Feb 2022 | USD | 1.664 | 1.664 | 1.52 | 1.64 | 13.12 | +0.06 (+3.80%) | 14,500 |
24 Feb 2022 | USD | 1.51 | 1.633 | 1.51 | 1.58 | 12.64 | -0.09 (-5.39%) | 20,400 |
23 Feb 2022 | USD | 1.705 | 1.741 | 1.63 | 1.67 | 13.36 | +0.01 (+0.60%) | 17,000 |
22 Feb 2022 | USD | 1.6 | 1.85 | 1.6 | 1.66 | 13.28 | +0.03 (+1.84%) | 27,607 |
18 Feb 2022 | USD | 1.73 | 1.84 | 1.62 | 1.63 | 13.04 | -0.12 (-6.86%) | 34,700 |
17 Feb 2022 | USD | 1.76 | 1.85 | 1.72 | 1.75 | 14 | -0.06 (-3.31%) | 42,200 |
16 Feb 2022 | USD | 1.77 | 1.811 | 1.73 | 1.81 | 14.48 | 0.0 (0.0%) | 6,700 |
15 Feb 2022 | USD | 1.78 | 1.85 | 1.591 | 1.81 | 14.48 | +0.03 (+1.69%) | 24,700 |
14 Feb 2022 | USD | 1.69 | 1.85 | 1.55 | 1.78 | 14.24 | 0.0 (0.0%) | 43,200 |
11 Feb 2022 | USD | 1.77 | 1.84 | 1.7 | 1.78 | 14.24 | +0.02 (+1.14%) | 113,800 |
10 Feb 2022 | USD | 1.6 | 1.85 | 1.58 | 1.76 | 14.08 | +0.16 (+10%) | 173,200 |
9 Feb 2022 | USD | 1.5 | 1.66 | 1.48 | 1.6 | 12.8 | +0.08 (+5.26%) | 159,400 |
8 Feb 2022 | USD | 1.4 | 1.6 | 1.36 | 1.52 | 12.16 | +0.14 (+10.14%) | 131,600 |
7 Feb 2022 | USD | 1.37 | 1.4 | 1.36 | 1.38 | 11.04 | -0.02 (-1.43%) | 4,700 |
4 Feb 2022 | USD | 1.38 | 1.42 | 1.35 | 1.4 | 11.2 | +0.04 (+2.94%) | 18,900 |