Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.61 | 1.65 | 1.58 | 1.63 | 1.63 | +0.01 (+0.62%) | 206,900 |
31 Mar 2022 | USD | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 230,800 |
30 Mar 2022 | USD | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 150,000 |
29 Mar 2022 | USD | 1.7 | 1.7 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 265,400 |
28 Mar 2022 | USD | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -0.12 (-6.45%) | 141,100 |
25 Mar 2022 | USD | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | +0.08 (+4.49%) | 201,500 |
24 Mar 2022 | USD | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 232,100 |
23 Mar 2022 | USD | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 327,600 |
22 Mar 2022 | USD | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 170,800 |
21 Mar 2022 | USD | 1.83 | 1.85 | 1.75 | 1.8 | 1.8 | +0.06 (+3.45%) | 142,400 |
18 Mar 2022 | USD | 1.74 | 1.74 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 48,400 |
17 Mar 2022 | USD | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | +0.09 (+5.49%) | 181,800 |
16 Mar 2022 | USD | 1.6 | 1.7 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 319,800 |
15 Mar 2022 | USD | 1.48 | 1.62 | 1.45 | 1.6 | 1.6 | -0.06 (-3.61%) | 233,300 |
14 Mar 2022 | USD | 1.75 | 1.75 | 1.59 | 1.66 | 1.66 | -0.11 (-6.21%) | 223,900 |
11 Mar 2022 | USD | 1.84 | 1.84 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 291,200 |
10 Mar 2022 | USD | 1.84 | 1.85 | 1.74 | 1.76 | 1.76 | -0.04 (-2.22%) | 253,800 |
9 Mar 2022 | USD | 1.78 | 1.92 | 1.72 | 1.8 | 1.8 | -0.13 (-6.74%) | 352,900 |
8 Mar 2022 | USD | 1.89 | 2 | 1.84 | 1.93 | 1.93 | +0.05 (+2.66%) | 631,600 |
7 Mar 2022 | USD | 1.73 | 1.92 | 1.73 | 1.88 | 1.88 | +0.21 (+12.57%) | 1,154,900 |
4 Mar 2022 | USD | 1.54 | 1.69 | 1.54 | 1.67 | 1.67 | +0.11 (+7.05%) | 391,400 |
3 Mar 2022 | USD | 1.61 | 1.76 | 1.53 | 1.56 | 1.56 | -0.08 (-4.88%) | 264,000 |
2 Mar 2022 | USD | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 194,500 |
1 Mar 2022 | USD | 1.66 | 1.7 | 1.59 | 1.62 | 1.62 | +0.06 (+3.85%) | 505,100 |
28 Feb 2022 | USD | 1.56 | 1.57 | 1.48 | 1.56 | 1.56 | +0.09 (+6.12%) | 428,600 |
25 Feb 2022 | USD | 1.56 | 1.56 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 317,300 |
24 Feb 2022 | USD | 1.4 | 1.56 | 1.4 | 1.47 | 1.47 | +0.08 (+5.76%) | 322,000 |
23 Feb 2022 | USD | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 120,200 |
22 Feb 2022 | USD | 1.28 | 1.39 | 1.28 | 1.38 | 1.38 | +0.1 (+7.81%) | 600,100 |
18 Feb 2022 | USD | 1.35 | 1.35 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 100,900 |