Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | USD | 1.58 | 1.606 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 68,000 |
26 Apr 2022 | USD | 1.6 | 1.61 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 43,700 |
25 Apr 2022 | USD | 1.6 | 1.64 | 1.57 | 1.61 | 1.61 | -0.039 (-2.37%) | 59,000 |
22 Apr 2022 | USD | 1.6 | 1.66 | 1.53 | 1.649 | 1.649 | +0.029 (+1.79%) | 216,500 |
21 Apr 2022 | USD | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -0.07 (-4.14%) | 477,200 |
20 Apr 2022 | USD | 1.69 | 1.745 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 291,300 |
19 Apr 2022 | USD | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 62,800 |
18 Apr 2022 | USD | 1.7 | 1.71 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 128,400 |
14 Apr 2022 | USD | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 191,000 |
13 Apr 2022 | USD | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.018 (-1.02%) | 78,700 |
12 Apr 2022 | USD | 1.77 | 1.8 | 1.76 | 1.768 | 1.768 | +0.008 (+0.45%) | 50,300 |
11 Apr 2022 | USD | 1.76 | 1.8 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 123,000 |
8 Apr 2022 | USD | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 78,300 |
7 Apr 2022 | USD | 1.8 | 1.84 | 1.75 | 1.78 | 1.78 | -0.06 (-3.26%) | 209,600 |
6 Apr 2022 | USD | 1.8 | 1.89 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 385,600 |
5 Apr 2022 | USD | 1.87 | 1.88 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 123,200 |
4 Apr 2022 | USD | 1.82 | 1.94 | 1.805 | 1.85 | 1.85 | +0.04 (+2.21%) | 360,600 |
1 Apr 2022 | USD | 1.73 | 1.87 | 1.73 | 1.81 | 1.81 | +0.085 (+4.93%) | 284,800 |
31 Mar 2022 | USD | 1.74 | 1.741 | 1.72 | 1.725 | 1.725 | -0.025 (-1.43%) | 84,400 |
30 Mar 2022 | USD | 1.76 | 1.8 | 1.73 | 1.75 | 1.75 | -0.06 (-3.31%) | 185,000 |
29 Mar 2022 | USD | 1.79 | 1.85 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 104,100 |
28 Mar 2022 | USD | 1.76 | 1.875 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 184,500 |
25 Mar 2022 | USD | 1.77 | 1.83 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 77,800 |
24 Mar 2022 | USD | 1.71 | 1.85 | 1.7 | 1.79 | 1.79 | +0.07 (+4.07%) | 334,500 |
23 Mar 2022 | USD | 1.69 | 1.75 | 1.674 | 1.72 | 1.72 | -0.02 (-1.15%) | 71,000 |
22 Mar 2022 | USD | 1.7 | 1.76 | 1.66 | 1.74 | 1.74 | +0.06 (+3.57%) | 219,600 |
21 Mar 2022 | USD | 1.65 | 1.7 | 1.63 | 1.68 | 1.68 | -0.02 (-1.18%) | 94,200 |
18 Mar 2022 | USD | 1.66 | 1.7 | 1.63 | 1.7 | 1.7 | +0.03 (+1.80%) | 70,600 |
17 Mar 2022 | USD | 1.6 | 1.671 | 1.59 | 1.67 | 1.67 | +0.07 (+4.38%) | 90,900 |
16 Mar 2022 | USD | 1.64 | 1.7 | 1.52 | 1.6 | 1.6 | -0.03 (-1.84%) | 550,500 |