Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.11 | 1.12 | 1.06 | 1.06 | 21.2 | -0.02 (-1.85%) | 14,530 |
31 Mar 2022 | USD | 1.1 | 1.1198 | 1.07 | 1.08 | 21.6 | -0.03 (-2.70%) | 11,478 |
30 Mar 2022 | USD | 1.1 | 1.14 | 1.095 | 1.11 | 22.2 | 0.0 (0.0%) | 8,093 |
29 Mar 2022 | USD | 1.11 | 1.16 | 1.11 | 1.11 | 22.2 | -0.01 (-0.89%) | 9,253 |
28 Mar 2022 | USD | 1.14 | 1.15 | 1.1 | 1.12 | 22.4 | -0.01 (-0.88%) | 6,390 |
25 Mar 2022 | USD | 1.14 | 1.15 | 1.12 | 1.13 | 22.6 | -0.01 (-0.88%) | 7,790 |
24 Mar 2022 | USD | 1.12 | 1.14 | 1.1175 | 1.14 | 22.8 | +0.03 (+2.70%) | 4,217 |
23 Mar 2022 | USD | 1.14 | 1.16 | 1.09 | 1.11 | 22.2 | -0.03 (-2.63%) | 13,894 |
22 Mar 2022 | USD | 1.12 | 1.16 | 1.12 | 1.14 | 22.8 | +0.02 (+1.79%) | 8,249 |
21 Mar 2022 | USD | 1.15 | 1.17 | 1.11 | 1.12 | 22.4 | -0.04 (-3.45%) | 8,207 |
18 Mar 2022 | USD | 1.1 | 1.17 | 1.1 | 1.16 | 23.2 | +0.06 (+5.45%) | 9,260 |
17 Mar 2022 | USD | 1.09 | 1.13 | 1.09 | 1.1 | 22 | +0.01 (+0.92%) | 5,401 |
16 Mar 2022 | USD | 1.1 | 1.13 | 1.08 | 1.09 | 21.8 | 0.0 (0.0%) | 7,920 |
15 Mar 2022 | USD | 1.1 | 1.12 | 1.07 | 1.09 | 21.8 | -0.01 (-0.91%) | 8,126 |
14 Mar 2022 | USD | 1.15 | 1.17 | 1.06 | 1.1 | 22 | -0.05 (-4.35%) | 9,371 |
11 Mar 2022 | USD | 1.18 | 1.19 | 1.14 | 1.15 | 23 | -0.03 (-2.54%) | 4,588 |
10 Mar 2022 | USD | 1.15 | 1.18 | 1.15 | 1.18 | 23.6 | 0.0 (0.0%) | 3,123 |
9 Mar 2022 | USD | 1.15 | 1.18 | 1.14 | 1.18 | 23.6 | +0.07 (+6.31%) | 7,563 |
8 Mar 2022 | USD | 1.14 | 1.1599 | 1.11 | 1.11 | 22.2 | -0.03 (-2.63%) | 7,389 |
7 Mar 2022 | USD | 1.15 | 1.2 | 1.11 | 1.14 | 22.8 | -0.01 (-0.87%) | 19,209 |
4 Mar 2022 | USD | 1.19 | 1.21 | 1.15 | 1.15 | 23 | -0.07 (-5.74%) | 8,089 |
3 Mar 2022 | USD | 1.17 | 1.24 | 1.16 | 1.22 | 24.4 | -0.07 (-5.43%) | 12,147 |
2 Mar 2022 | USD | 1.25 | 1.34 | 1.23 | 1.29 | 25.8 | +0.07 (+5.74%) | 9,166 |
1 Mar 2022 | USD | 1.23 | 1.3 | 1.22 | 1.22 | 24.4 | -0.04 (-3.17%) | 4,315 |
28 Feb 2022 | USD | 1.19 | 1.27 | 1.1875 | 1.26 | 25.2 | +0.03 (+2.44%) | 4,061 |
25 Feb 2022 | USD | 1.3 | 1.3 | 1.21 | 1.23 | 24.6 | -0.05 (-3.91%) | 4,818 |
24 Feb 2022 | USD | 1.12 | 1.3 | 1.11 | 1.28 | 25.6 | +0.13 (+11.30%) | 16,920 |
23 Feb 2022 | USD | 1.27 | 1.27 | 1.15 | 1.15 | 23 | -0.1 (-8%) | 11,935 |
22 Feb 2022 | USD | 1.26 | 1.31 | 1.21 | 1.25 | 25 | -0.07 (-5.30%) | 9,825 |
18 Feb 2022 | USD | 1.33 | 1.4 | 1.32 | 1.32 | 26.4 | -0.04 (-2.94%) | 9,220 |