Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.54 | 1.55 | 1.42 | 1.42 | 1.42 | -0.13 (-8.39%) | 10,300 |
31 Mar 2022 | USD | 1.49 | 1.55 | 1.46 | 1.55 | 1.55 | +0.09 (+6.16%) | 23,200 |
30 Mar 2022 | USD | 1.5 | 1.54 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 47,800 |
29 Mar 2022 | USD | 1.47 | 1.57 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 11,300 |
28 Mar 2022 | USD | 1.45 | 1.52 | 1.45 | 1.48 | 1.48 | +0.1 (+7.25%) | 65,400 |
25 Mar 2022 | USD | 1.49 | 1.5 | 1.38 | 1.38 | 1.38 | -0.1 (-6.76%) | 56,700 |
24 Mar 2022 | USD | 1.31 | 1.49 | 1.31 | 1.48 | 1.48 | +0.08 (+5.71%) | 109,800 |
23 Mar 2022 | USD | 1.3 | 1.5 | 1.3 | 1.4 | 1.4 | +0.1 (+7.69%) | 68,800 |
22 Mar 2022 | USD | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | +0.11 (+9.24%) | 37,100 |
21 Mar 2022 | USD | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 5,700 |
18 Mar 2022 | USD | 1.2 | 1.25 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 25,400 |
17 Mar 2022 | USD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 34,600 |
16 Mar 2022 | USD | 1.24 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 4,900 |
15 Mar 2022 | USD | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 2,800 |
14 Mar 2022 | USD | 1.23 | 1.25 | 1.16 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,200 |
11 Mar 2022 | USD | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 32,600 |
10 Mar 2022 | USD | 1.11 | 1.31 | 1.05 | 1.28 | 1.28 | +0.15 (+13.27%) | 203,300 |
9 Mar 2022 | USD | 1.05 | 1.18 | 1.01 | 1.13 | 1.13 | -0.06 (-5.04%) | 87,100 |
8 Mar 2022 | USD | 1.07 | 1.19 | 0.96 | 1.19 | 1.19 | +0.14 (+13.33%) | 386,700 |
7 Mar 2022 | USD | 1.2 | 1.25 | 1.02 | 1.05 | 1.05 | -0.15 (-12.50%) | 89,100 |
4 Mar 2022 | USD | 1.26 | 1.26 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 71,300 |
3 Mar 2022 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,600 |
2 Mar 2022 | USD | 1.26 | 1.32 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 39,700 |
1 Mar 2022 | USD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,400 |
28 Feb 2022 | USD | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 13,300 |
25 Feb 2022 | USD | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 13,600 |
24 Feb 2022 | USD | 1.08 | 1.16 | 1.06 | 1.13 | 1.13 | -0.04 (-3.42%) | 23,200 |
23 Feb 2022 | USD | 1.28 | 1.28 | 1.06 | 1.17 | 1.17 | -0.07 (-5.65%) | 25,100 |
22 Feb 2022 | USD | 1.25 | 1.33 | 1.19 | 1.24 | 1.24 | -0.04 (-3.13%) | 51,700 |
18 Feb 2022 | USD | 1.25 | 1.3 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 6,800 |