Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 0.81 | 1.065 | 0.76 | 0.97 | 4.85 | +0.178 (+22.47%) | 14,567,600 |
17 Mar 2022 | USD | 0.715 | 0.828 | 0.71 | 0.792 | 3.96 | +0.013 (+1.67%) | 3,842,100 |
16 Mar 2022 | USD | 0.779 | 0.789 | 0.72 | 0.779 | 3.895 | +0.139 (+21.72%) | 14,273,800 |
15 Mar 2022 | USD | 0.63 | 0.685 | 0.615 | 0.64 | 3.2 | +0.026 (+4.23%) | 7,890,800 |
14 Mar 2022 | USD | 0.65 | 0.759 | 0.601 | 0.614 | 3.07 | -0.063 (-9.31%) | 14,791,100 |
11 Mar 2022 | USD | 0.8 | 0.83 | 0.67 | 0.677 | 3.385 | -0.073 (-9.73%) | 19,136,400 |
10 Mar 2022 | USD | 1.07 | 1.07 | 0.743 | 0.75 | 3.75 | -0.49 (-39.52%) | 24,105,400 |
9 Mar 2022 | USD | 1.3 | 1.32 | 1.17 | 1.24 | 6.2 | -0.07 (-5.34%) | 4,839,100 |
8 Mar 2022 | USD | 1.08 | 1.35 | 1.03 | 1.31 | 6.55 | +0.19 (+16.96%) | 4,792,900 |
7 Mar 2022 | USD | 1.18 | 1.21 | 1.08 | 1.12 | 5.6 | -0.09 (-7.44%) | 6,165,700 |
4 Mar 2022 | USD | 1.28 | 1.31 | 1.19 | 1.21 | 6.05 | -0.1 (-7.63%) | 2,796,700 |
3 Mar 2022 | USD | 1.35 | 1.35 | 1.29 | 1.31 | 6.55 | -0.01 (-0.76%) | 1,721,400 |
2 Mar 2022 | USD | 1.33 | 1.36 | 1.29 | 1.32 | 6.6 | 0.0 (0.0%) | 3,413,700 |
1 Mar 2022 | USD | 1.375 | 1.428 | 1.3 | 1.32 | 6.6 | -0.04 (-2.94%) | 744,900 |
28 Feb 2022 | USD | 1.38 | 1.4 | 1.34 | 1.36 | 6.8 | -0.02 (-1.45%) | 2,212,900 |
25 Feb 2022 | USD | 1.42 | 1.42 | 1.32 | 1.38 | 6.9 | -0.02 (-1.43%) | 782,500 |
24 Feb 2022 | USD | 1.31 | 1.4 | 1.26 | 1.4 | 7 | +0.01 (+0.72%) | 6,499,200 |
23 Feb 2022 | USD | 1.42 | 1.45 | 1.38 | 1.39 | 6.95 | 0.0 (0.0%) | 760,100 |
22 Feb 2022 | USD | 1.45 | 1.46 | 1.355 | 1.39 | 6.95 | -0.12 (-7.95%) | 2,334,200 |
18 Feb 2022 | USD | 1.53 | 1.53 | 1.44 | 1.51 | 7.55 | +0.01 (+0.67%) | 1,522,100 |
17 Feb 2022 | USD | 1.55 | 1.62 | 1.5 | 1.5 | 7.5 | -0.08 (-5.06%) | 1,320,900 |
16 Feb 2022 | USD | 1.58 | 1.64 | 1.54 | 1.58 | 7.9 | +0.06 (+3.95%) | 1,977,500 |
15 Feb 2022 | USD | 1.5 | 1.545 | 1.472 | 1.52 | 7.6 | +0.08 (+5.56%) | 1,177,400 |
14 Feb 2022 | USD | 1.5 | 1.515 | 1.4 | 1.44 | 7.2 | -0.07 (-4.64%) | 1,709,900 |
11 Feb 2022 | USD | 1.54 | 1.59 | 1.48 | 1.51 | 7.55 | -0.06 (-3.82%) | 1,184,300 |
10 Feb 2022 | USD | 1.6 | 1.65 | 1.55 | 1.57 | 7.85 | -0.05 (-3.09%) | 2,029,800 |
9 Feb 2022 | USD | 1.58 | 1.63 | 1.58 | 1.62 | 8.1 | +0.12 (+8%) | 2,020,500 |
8 Feb 2022 | USD | 1.49 | 1.55 | 1.46 | 1.5 | 7.5 | -0.01 (-0.66%) | 3,817,000 |
7 Feb 2022 | USD | 1.55 | 1.65 | 1.46 | 1.51 | 7.55 | -0.04 (-2.58%) | 5,616,800 |
4 Feb 2022 | USD | 1.48 | 1.55 | 1.45 | 1.55 | 7.75 | +0.07 (+4.73%) | 1,635,000 |