Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | USD | 1.377 | 1.377 | 1.32 | 1.34 | 1.34 | +0.015 (+1.13%) | 30,000 |
1 Apr 2022 | USD | 1.34 | 1.38 | 1.3 | 1.325 | 1.325 | +0.005 (+0.38%) | 38,700 |
31 Mar 2022 | USD | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 7,700 |
30 Mar 2022 | USD | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 17,100 |
29 Mar 2022 | USD | 1.41 | 1.45 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 60,200 |
28 Mar 2022 | USD | 1.292 | 1.35 | 1.23 | 1.35 | 1.35 | +0.08 (+6.30%) | 43,200 |
25 Mar 2022 | USD | 1.285 | 1.3 | 1.22 | 1.27 | 1.27 | -0.01 (-0.78%) | 30,500 |
24 Mar 2022 | USD | 1.29 | 1.37 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 253,600 |
23 Mar 2022 | USD | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 110,000 |
22 Mar 2022 | USD | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | +0.07 (+5.60%) | 38,300 |
21 Mar 2022 | USD | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -0.13 (-9.42%) | 43,900 |
18 Mar 2022 | USD | 1.36 | 1.45 | 1.36 | 1.38 | 1.38 | +0.04 (+2.99%) | 51,900 |
17 Mar 2022 | USD | 1.31 | 1.4 | 1.23 | 1.34 | 1.34 | +0.06 (+4.69%) | 49,000 |
16 Mar 2022 | USD | 1.25 | 1.38 | 1.22 | 1.28 | 1.28 | +0.15 (+13.27%) | 215,400 |
15 Mar 2022 | USD | 1.18 | 1.186 | 1.075 | 1.13 | 1.13 | -0.06 (-5.04%) | 70,900 |
14 Mar 2022 | USD | 1.27 | 1.31 | 1.16 | 1.19 | 1.19 | -0.15 (-11.19%) | 93,600 |
11 Mar 2022 | USD | 1.5 | 1.5 | 1.286 | 1.34 | 1.34 | -0.16 (-10.67%) | 63,200 |
10 Mar 2022 | USD | 1.45 | 1.5 | 1.42 | 1.5 | 1.5 | +0.02 (+1.35%) | 181,000 |
9 Mar 2022 | USD | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | +0.06 (+4.23%) | 9,400 |
8 Mar 2022 | USD | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 26,200 |
7 Mar 2022 | USD | 1.46 | 1.5 | 1.4 | 1.48 | 1.48 | -0.025 (-1.66%) | 70,700 |
4 Mar 2022 | USD | 1.4 | 1.51 | 1.39 | 1.505 | 1.505 | +0.045 (+3.08%) | 265,900 |
3 Mar 2022 | USD | 1.56 | 1.56 | 1.42 | 1.46 | 1.46 | -0.09 (-5.81%) | 207,700 |
2 Mar 2022 | USD | 1.57 | 1.58 | 1.522 | 1.55 | 1.55 | -0.01 (-0.64%) | 61,500 |
1 Mar 2022 | USD | 1.54 | 1.58 | 1.534 | 1.56 | 1.56 | +0.02 (+1.30%) | 30,000 |
28 Feb 2022 | USD | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 46,100 |
25 Feb 2022 | USD | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 80,000 |
24 Feb 2022 | USD | 1.539 | 1.58 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 116,800 |
23 Feb 2022 | USD | 1.615 | 1.63 | 1.55 | 1.58 | 1.58 | -0.06 (-3.66%) | 44,400 |
22 Feb 2022 | USD | 1.53 | 1.718 | 1.53 | 1.64 | 1.64 | +0.02 (+1.23%) | 126,400 |