Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2022 | USD | 1.0956 | 1.1323 | 1.0765 | 1.1121 | 1.1121 | +0.017 (+1.51%) | 869,552 |
14 Apr 2022 | USD | 1.0781 | 1.1194 | 1.0732 | 1.0956 | 1.0956 | +0.018 (+1.62%) | 702,242 |
13 Apr 2022 | USD | 1.0758 | 1.0807 | 1.0554 | 1.0781 | 1.0781 | +0.002 (+0.21%) | 3,830,058 |
12 Apr 2022 | USD | 1.0612 | 1.0804 | 1.0405 | 1.0758 | 1.0758 | +0.015 (+1.38%) | 718,784 |
11 Apr 2022 | USD | 1.1206 | 1.1242 | 1.0544 | 1.0612 | 1.0612 | -0.059 (-5.30%) | 1,039,943 |
10 Apr 2022 | USD | 1.1219 | 1.1564 | 1.1069 | 1.1206 | 1.1206 | -0.001 (-0.12%) | 849,316 |
9 Apr 2022 | USD | 1.1054 | 1.1256 | 1.0992 | 1.1219 | 1.1219 | +0.017 (+1.49%) | 161,823 |
8 Apr 2022 | USD | 1.0744 | 1.1289 | 1.0742 | 1.1054 | 1.1054 | +0.031 (+2.89%) | 887,553 |
7 Apr 2022 | USD | 1.0599 | 1.0885 | 1.0402 | 1.0744 | 1.0744 | +0.015 (+1.37%) | 887,606 |
6 Apr 2022 | USD | 1.1391 | 1.1544 | 1.0501 | 1.0599 | 1.0599 | -0.079 (-6.95%) | 1,156,553 |
5 Apr 2022 | USD | 1.149 | 1.1784 | 1.1336 | 1.1391 | 1.1391 | -0.01 (-0.86%) | 734,626 |
4 Apr 2022 | USD | 1.136 | 1.2503 | 1.1335 | 1.149 | 1.149 | +0.013 (+1.14%) | 952,018 |
3 Apr 2022 | USD | 1.2011 | 1.2012 | 1.0784 | 1.136 | 1.136 | -0.065 (-5.42%) | 1,611,798 |
2 Apr 2022 | USD | 1.0702 | 1.2305 | 1.059 | 1.2011 | 1.2011 | +0.131 (+12.23%) | 1,111,401 |
1 Apr 2022 | USD | 0.9954 | 1.1805 | 0.9856 | 1.0702 | 1.0702 | +0.075 (+7.51%) | 1,602,032 |
31 Mar 2022 | USD | 0.9815 | 1.0893 | 0.9704 | 0.9954 | 0.9954 | +0.014 (+1.42%) | 3,509,351 |
30 Mar 2022 | USD | 0.9279 | 1.0342 | 0.9277 | 0.9815 | 0.9815 | +0.054 (+5.78%) | 3,936,408 |
29 Mar 2022 | USD | 0.9244 | 0.9306 | 0.92 | 0.9279 | 0.9279 | +0.004 (+0.38%) | 4,063,876 |
28 Mar 2022 | USD | 0.9031 | 0.9295 | 0.8964 | 0.9244 | 0.9244 | +0.021 (+2.36%) | 4,239,707 |
27 Mar 2022 | USD | 0.8834 | 0.9034 | 0.8808 | 0.9031 | 0.9031 | +0.02 (+2.23%) | 3,958,537 |
26 Mar 2022 | USD | 0.8655 | 0.9004 | 0.8635 | 0.8834 | 0.8834 | +0.018 (+2.07%) | 4,020,844 |
25 Mar 2022 | USD | 0.8603 | 0.8717 | 0.8575 | 0.8655 | 0.8655 | +0.005 (+0.60%) | 4,050,044 |
24 Mar 2022 | USD | 0.8605 | 0.87 | 0.8583 | 0.8603 | 0.8603 | -0 (-0.02%) | 3,991,358 |
23 Mar 2022 | USD | 0.8582 | 0.8609 | 0.8463 | 0.8605 | 0.8605 | +0.002 (+0.27%) | 3,037,182 |
22 Mar 2022 | USD | 0.8493 | 0.8583 | 0.8472 | 0.8582 | 0.8582 | +0.009 (+1.05%) | 1,831,834 |
21 Mar 2022 | USD | 0.8378 | 0.8596 | 0.8341 | 0.8493 | 0.8493 | +0.011 (+1.36%) | 5,642,563 |
20 Mar 2022 | USD | 0.8485 | 0.8563 | 0.8378 | 0.8379 | 0.8379 | -0.011 (-1.25%) | 6,069,797 |
19 Mar 2022 | USD | 0.8503 | 0.8562 | 0.8473 | 0.8485 | 0.8485 | -0.002 (-0.21%) | 6,084,187 |
18 Mar 2022 | USD | 0.8382 | 0.8525 | 0.8345 | 0.8503 | 0.8503 | +0.012 (+1.44%) | 6,223,667 |
17 Mar 2022 | USD | 0.8351 | 0.8445 | 0.8234 | 0.8382 | 0.8382 | +0.003 (+0.37%) | 4,204,001 |