Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2022 | USD | 1.9 | 1.93 | 1.83 | 1.89 | 1.89 | -0.04 (-2.07%) | 188,300 |
5 Apr 2022 | USD | 1.95 | 2.04 | 1.92 | 1.93 | 1.93 | -0.07 (-3.50%) | 67,800 |
4 Apr 2022 | USD | 2.16 | 2.16 | 1.91 | 2 | 2 | -0.03 (-1.48%) | 229,100 |
1 Apr 2022 | USD | 1.95 | 2.04 | 1.95 | 2.03 | 2.03 | +0.07 (+3.57%) | 84,000 |
31 Mar 2022 | USD | 2.03 | 2.03 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 456,800 |
30 Mar 2022 | USD | 1.97 | 2.01 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 80,000 |
29 Mar 2022 | USD | 1.9 | 1.98 | 1.87 | 1.98 | 1.98 | +0.047 (+2.45%) | 89,054 |
28 Mar 2022 | USD | 2 | 2.07 | 1.9101 | 1.9326 | 1.9326 | -0.037 (-1.90%) | 79,836 |
25 Mar 2022 | USD | 1.93 | 1.98 | 1.9 | 1.97 | 1.97 | -0.01 (-0.51%) | 26,500 |
24 Mar 2022 | USD | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 14,200 |
23 Mar 2022 | USD | 1.92 | 2.01 | 1.92 | 1.99 | 1.99 | +0.02 (+1.02%) | 65,100 |
22 Mar 2022 | USD | 2.07 | 2.07 | 1.96 | 1.97 | 1.97 | -0.07 (-3.43%) | 80,000 |
21 Mar 2022 | USD | 1.91 | 2.09 | 1.91 | 2.04 | 2.04 | +0.08 (+4.08%) | 55,100 |
18 Mar 2022 | USD | 2 | 2.06 | 1.96 | 1.96 | 1.96 | -0.07 (-3.45%) | 262,000 |
17 Mar 2022 | USD | 2.04 | 2.17 | 2.02 | 2.03 | 2.03 | +0.03 (+1.50%) | 259,900 |
16 Mar 2022 | USD | 1.97 | 2.05 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 79,700 |
15 Mar 2022 | USD | 1.85 | 1.96 | 1.7 | 1.96 | 1.96 | +0.1 (+5.38%) | 77,900 |
14 Mar 2022 | USD | 1.96 | 1.97 | 1.84 | 1.86 | 1.86 | -0.1 (-5.10%) | 89,000 |
11 Mar 2022 | USD | 1.76 | 1.97 | 1.76 | 1.96 | 1.96 | +0.06 (+3.16%) | 117,000 |
10 Mar 2022 | USD | 1.91 | 1.95 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 147,800 |
9 Mar 2022 | USD | 1.93 | 2 | 1.8 | 1.91 | 1.91 | +0.01 (+0.53%) | 301,800 |
8 Mar 2022 | USD | 1.9 | 1.92 | 1.78 | 1.9 | 1.9 | +0.09 (+4.97%) | 578,100 |
7 Mar 2022 | USD | 1.9 | 1.9 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 150,800 |
4 Mar 2022 | USD | 1.81 | 1.86 | 1.75 | 1.82 | 1.82 | +0.03 (+1.68%) | 259,800 |
3 Mar 2022 | USD | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | -0.02 (-1.10%) | 219,000 |
2 Mar 2022 | USD | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | -0.08 (-4.23%) | 107,500 |
1 Mar 2022 | USD | 1.82 | 1.9 | 1.82 | 1.89 | 1.89 | +0.07 (+3.85%) | 89,400 |
28 Feb 2022 | USD | 1.94 | 1.95 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 153,500 |
25 Feb 2022 | USD | 1.65 | 1.83 | 1.65 | 1.81 | 1.81 | +0.05 (+2.84%) | 86,200 |
24 Feb 2022 | USD | 2 | 2 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 129,600 |