Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | USD | 0.97 | 0.99 | 0.88 | 0.94 | 0.94 | -0.03 (-3.09%) | 40,500 |
21 Apr 2022 | USD | 0.95 | 1 | 0.93 | 0.97 | 0.97 | 0.0 (0.0%) | 119,700 |
20 Apr 2022 | USD | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -0.05 (-4.90%) | 76,200 |
19 Apr 2022 | USD | 1.02 | 1.11 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 243,400 |
18 Apr 2022 | USD | 0.95 | 1 | 0.93 | 1 | 1 | +0.01 (+1.01%) | 88,700 |
14 Apr 2022 | USD | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 36,600 |
13 Apr 2022 | USD | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 45,000 |
12 Apr 2022 | USD | 1.13 | 1.13 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 70,500 |
11 Apr 2022 | USD | 1.1 | 1.12 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 77,100 |
8 Apr 2022 | USD | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 38,300 |
7 Apr 2022 | USD | 1.13 | 1.16 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 73,800 |
6 Apr 2022 | USD | 1.14 | 1.19 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 113,300 |
5 Apr 2022 | USD | 1.26 | 1.29 | 1.1 | 1.13 | 1.13 | -0.15 (-11.72%) | 336,100 |
4 Apr 2022 | USD | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 75,600 |
1 Apr 2022 | USD | 1.36 | 1.36 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 51,700 |
31 Mar 2022 | USD | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | +0.09 (+7.20%) | 213,800 |
30 Mar 2022 | USD | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 119,100 |
29 Mar 2022 | USD | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 161,000 |
28 Mar 2022 | USD | 1.3 | 1.32 | 1.24 | 1.26 | 1.26 | -0.05 (-3.82%) | 222,200 |
25 Mar 2022 | USD | 1.32 | 1.39 | 1.31 | 1.31 | 1.31 | -0.19 (-12.67%) | 253,400 |
24 Mar 2022 | USD | 1.57 | 1.59 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 316,100 |
23 Mar 2022 | USD | 1.56 | 1.58 | 1.47 | 1.56 | 1.56 | +0.01 (+0.65%) | 385,100 |
22 Mar 2022 | USD | 1.58 | 1.64 | 1.44 | 1.55 | 1.55 | -0.03 (-1.90%) | 780,000 |
21 Mar 2022 | USD | 1.39 | 1.66 | 1.31 | 1.58 | 1.58 | +0.15 (+10.49%) | 1,671,000 |
18 Mar 2022 | USD | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | +0.06 (+4.38%) | 201,600 |
17 Mar 2022 | USD | 1.32 | 1.37 | 1.27 | 1.37 | 1.37 | +0.04 (+3.01%) | 116,700 |
16 Mar 2022 | USD | 1.3 | 1.37 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 90,700 |
15 Mar 2022 | USD | 1.3 | 1.33 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 230,900 |
14 Mar 2022 | USD | 1.38 | 1.38 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 347,000 |
11 Mar 2022 | USD | 1.4 | 1.43 | 1.33 | 1.35 | 1.35 | -0.07 (-4.93%) | 313,000 |