Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2022 | USD | 1.6 | 1.635 | 1.5 | 1.53 | 30.6 | -0.06 (-3.77%) | 141,500 |
25 Apr 2022 | USD | 1.5 | 1.6 | 1.47 | 1.59 | 31.8 | +0.08 (+5.30%) | 108,100 |
22 Apr 2022 | USD | 1.49 | 1.54 | 1.42 | 1.51 | 30.2 | +0.02 (+1.34%) | 317,700 |
21 Apr 2022 | USD | 1.58 | 1.6 | 1.48 | 1.49 | 29.8 | -0.08 (-5.10%) | 216,600 |
20 Apr 2022 | USD | 1.58 | 1.63 | 1.53 | 1.57 | 31.4 | 0.0 (0.0%) | 113,400 |
19 Apr 2022 | USD | 1.54 | 1.64 | 1.5 | 1.57 | 31.4 | +0.02 (+1.29%) | 291,100 |
18 Apr 2022 | USD | 1.66 | 1.66 | 1.52 | 1.55 | 31 | -0.09 (-5.49%) | 350,900 |
14 Apr 2022 | USD | 1.69 | 1.7 | 1.61 | 1.64 | 32.8 | -0.05 (-2.96%) | 195,700 |
13 Apr 2022 | USD | 1.7 | 1.76 | 1.66 | 1.69 | 33.8 | -0.03 (-1.74%) | 318,000 |
12 Apr 2022 | USD | 1.81 | 1.89 | 1.69 | 1.72 | 34.4 | -0.11 (-6.01%) | 502,200 |
11 Apr 2022 | USD | 1.74 | 1.87 | 1.7 | 1.83 | 36.6 | +0.08 (+4.57%) | 657,600 |
8 Apr 2022 | USD | 1.8 | 1.85 | 1.73 | 1.75 | 35 | -0.06 (-3.31%) | 319,600 |
7 Apr 2022 | USD | 1.89 | 1.92 | 1.8 | 1.81 | 36.2 | -0.04 (-2.16%) | 175,500 |
6 Apr 2022 | USD | 1.93 | 1.93 | 1.82 | 1.85 | 37 | -0.09 (-4.64%) | 284,100 |
5 Apr 2022 | USD | 1.91 | 2.04 | 1.88 | 1.94 | 38.8 | +0.03 (+1.57%) | 379,900 |
4 Apr 2022 | USD | 1.86 | 1.965 | 1.82 | 1.91 | 38.2 | +0.06 (+3.24%) | 186,200 |
1 Apr 2022 | USD | 1.86 | 1.9 | 1.82 | 1.85 | 37 | -0.01 (-0.54%) | 143,200 |
31 Mar 2022 | USD | 1.81 | 1.88 | 1.78 | 1.86 | 37.2 | +0.04 (+2.20%) | 276,600 |
30 Mar 2022 | USD | 1.77 | 1.92 | 1.76 | 1.82 | 36.4 | +0.07 (+4.00%) | 502,400 |
29 Mar 2022 | USD | 1.71 | 1.794 | 1.69 | 1.75 | 35 | +0.06 (+3.55%) | 209,500 |
28 Mar 2022 | USD | 1.77 | 1.81 | 1.65 | 1.69 | 33.8 | -0.07 (-3.98%) | 473,500 |
25 Mar 2022 | USD | 1.78 | 1.83 | 1.75 | 1.76 | 35.2 | -0.07 (-3.83%) | 154,600 |
24 Mar 2022 | USD | 1.85 | 1.87 | 1.78 | 1.83 | 36.6 | -0.04 (-2.14%) | 245,800 |
23 Mar 2022 | USD | 1.81 | 1.88 | 1.8 | 1.87 | 37.4 | +0.05 (+2.75%) | 196,800 |
22 Mar 2022 | USD | 1.82 | 1.93 | 1.78 | 1.82 | 36.4 | 0.0 (0.0%) | 389,200 |
21 Mar 2022 | USD | 1.81 | 1.85 | 1.73 | 1.82 | 36.4 | +0.01 (+0.55%) | 601,400 |
18 Mar 2022 | USD | 1.81 | 1.88 | 1.75 | 1.81 | 36.2 | -0.01 (-0.55%) | 357,400 |
17 Mar 2022 | USD | 1.85 | 1.94 | 1.79 | 1.82 | 36.4 | -0.17 (-8.54%) | 970,400 |
16 Mar 2022 | USD | 1.76 | 2.01 | 1.73 | 1.99 | 39.8 | +0.25 (+14.37%) | 2,327,100 |
15 Mar 2022 | USD | 1.69 | 1.79 | 1.65 | 1.74 | 34.8 | +0.09 (+5.45%) | 197,500 |