Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2022 | USD | 1.48 | 1.51 | 1.34 | 1.35 | 13.5 | -0.14 (-9.40%) | 141,100 |
20 Apr 2022 | USD | 1.49 | 1.57 | 1.45 | 1.49 | 14.9 | -0.03 (-1.97%) | 88,300 |
19 Apr 2022 | USD | 1.55 | 1.585 | 1.5 | 1.52 | 15.2 | -0.09 (-5.59%) | 168,000 |
18 Apr 2022 | USD | 1.61 | 1.639 | 1.56 | 1.61 | 16.1 | +0.02 (+1.26%) | 49,100 |
14 Apr 2022 | USD | 1.59 | 1.62 | 1.57 | 1.59 | 15.9 | -0.03 (-1.85%) | 73,600 |
13 Apr 2022 | USD | 1.62 | 1.63 | 1.55 | 1.62 | 16.2 | +0.05 (+3.18%) | 66,400 |
12 Apr 2022 | USD | 1.702 | 1.75 | 1.57 | 1.57 | 15.7 | -0.12 (-7.10%) | 173,200 |
11 Apr 2022 | USD | 1.75 | 1.75 | 1.65 | 1.69 | 16.9 | +0.01 (+0.60%) | 119,600 |
8 Apr 2022 | USD | 1.71 | 1.765 | 1.68 | 1.68 | 16.8 | -0.03 (-1.75%) | 62,000 |
7 Apr 2022 | USD | 1.87 | 1.87 | 1.7 | 1.71 | 17.1 | -0.15 (-8.06%) | 153,100 |
6 Apr 2022 | USD | 1.885 | 1.9 | 1.772 | 1.86 | 18.6 | -0.02 (-1.06%) | 138,100 |
5 Apr 2022 | USD | 1.95 | 1.965 | 1.8 | 1.88 | 18.8 | +0.03 (+1.62%) | 502,100 |
4 Apr 2022 | USD | 1.7 | 1.9 | 1.64 | 1.85 | 18.5 | +0.17 (+10.12%) | 510,700 |
1 Apr 2022 | USD | 1.66 | 1.73 | 1.63 | 1.68 | 16.8 | +0.02 (+1.20%) | 131,700 |
31 Mar 2022 | USD | 1.7 | 1.789 | 1.62 | 1.66 | 16.6 | -0.09 (-5.14%) | 344,200 |
30 Mar 2022 | USD | 1.84 | 1.85 | 1.71 | 1.75 | 17.5 | -0.08 (-4.37%) | 596,400 |
29 Mar 2022 | USD | 1.69 | 1.86 | 1.69 | 1.83 | 18.3 | +0.07 (+3.98%) | 879,800 |
28 Mar 2022 | USD | 1.69 | 1.78 | 1.62 | 1.76 | 17.6 | -0.02 (-1.12%) | 1,208,300 |
25 Mar 2022 | USD | 1.6 | 1.8 | 1.58 | 1.78 | 17.8 | +0.04 (+2.30%) | 2,847,000 |
24 Mar 2022 | USD | 2.18 | 2.29 | 1.68 | 1.74 | 17.4 | +0.37 (+27.01%) | 61,748,200 |
23 Mar 2022 | USD | 1.32 | 1.4 | 1.3 | 1.37 | 13.7 | +0.06 (+4.58%) | 161,100 |
22 Mar 2022 | USD | 1.32 | 1.33 | 1.25 | 1.31 | 13.1 | +0.07 (+5.65%) | 72,300 |
21 Mar 2022 | USD | 1.28 | 1.28 | 1.23 | 1.24 | 12.4 | -0.06 (-4.62%) | 102,700 |
18 Mar 2022 | USD | 1.25 | 1.32 | 1.241 | 1.3 | 13 | +0.05 (+4%) | 65,300 |
17 Mar 2022 | USD | 1.245 | 1.26 | 1.233 | 1.25 | 12.5 | 0.0 (0.0%) | 50,600 |
16 Mar 2022 | USD | 1.18 | 1.26 | 1.17 | 1.25 | 12.5 | +0.06 (+5.04%) | 108,900 |
15 Mar 2022 | USD | 1.19 | 1.2 | 1.18 | 1.19 | 11.9 | -0.04 (-3.25%) | 50,500 |
14 Mar 2022 | USD | 1.23 | 1.23 | 1.16 | 1.23 | 12.3 | +0.02 (+1.65%) | 109,300 |
11 Mar 2022 | USD | 1.25 | 1.29 | 1.18 | 1.21 | 12.1 | -0.04 (-3.20%) | 24,600 |
10 Mar 2022 | USD | 1.24 | 1.28 | 1.22 | 1.25 | 12.5 | 0.0 (0.0%) | 58,600 |