Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.63 | 1.7 | 1.62 | 1.64 | 1.64 | +0.04 (+2.50%) | 7,152,300 |
31 Mar 2022 | USD | 1.64 | 1.71 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 15,470,000 |
30 Mar 2022 | USD | 1.67 | 1.74 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 9,618,700 |
29 Mar 2022 | USD | 1.57 | 1.65 | 1.47 | 1.65 | 1.65 | +0.1 (+6.45%) | 12,545,700 |
28 Mar 2022 | USD | 1.64 | 1.65 | 1.53 | 1.55 | 1.55 | -0.12 (-7.19%) | 13,074,800 |
25 Mar 2022 | USD | 1.72 | 1.74 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 8,985,200 |
24 Mar 2022 | USD | 1.69 | 1.75 | 1.63 | 1.72 | 1.72 | +0.03 (+1.78%) | 8,611,700 |
23 Mar 2022 | USD | 1.75 | 1.79 | 1.67 | 1.69 | 1.69 | -0.04 (-2.31%) | 9,389,600 |
22 Mar 2022 | USD | 1.69 | 1.77 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 7,400,400 |
21 Mar 2022 | USD | 1.66 | 1.79 | 1.66 | 1.71 | 1.71 | +0.08 (+4.91%) | 12,902,800 |
18 Mar 2022 | USD | 1.63 | 1.7 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 9,870,700 |
17 Mar 2022 | USD | 1.5 | 1.65 | 1.5 | 1.64 | 1.64 | +0.17 (+11.56%) | 12,411,200 |
16 Mar 2022 | USD | 1.53 | 1.56 | 1.41 | 1.47 | 1.47 | -0.01 (-0.68%) | 12,902,000 |
15 Mar 2022 | USD | 1.45 | 1.51 | 1.39 | 1.48 | 1.48 | +0.01 (+0.68%) | 9,677,000 |
14 Mar 2022 | USD | 1.6 | 1.61 | 1.45 | 1.47 | 1.47 | -0.17 (-10.37%) | 15,946,600 |
11 Mar 2022 | USD | 1.72 | 1.76 | 1.62 | 1.64 | 1.64 | -0.12 (-6.82%) | 14,672,700 |
10 Mar 2022 | USD | 1.75 | 1.82 | 1.69 | 1.76 | 1.76 | +0.03 (+1.73%) | 24,410,200 |
9 Mar 2022 | USD | 1.59 | 1.79 | 1.52 | 1.73 | 1.73 | +0.11 (+6.79%) | 28,455,600 |
8 Mar 2022 | USD | 1.56 | 1.67 | 1.5 | 1.62 | 1.62 | +0.12 (+8%) | 18,017,000 |
7 Mar 2022 | USD | 1.52 | 1.61 | 1.48 | 1.5 | 1.5 | +0.06 (+4.17%) | 14,358,500 |
4 Mar 2022 | USD | 1.42 | 1.49 | 1.35 | 1.44 | 1.44 | -0.08 (-5.26%) | 17,212,300 |
3 Mar 2022 | USD | 1.61 | 1.62 | 1.49 | 1.52 | 1.52 | -0.09 (-5.59%) | 13,468,300 |
2 Mar 2022 | USD | 1.54 | 1.62 | 1.5 | 1.61 | 1.61 | +0.09 (+5.92%) | 9,473,200 |
1 Mar 2022 | USD | 1.55 | 1.57 | 1.46 | 1.52 | 1.52 | +0.03 (+2.01%) | 10,858,900 |
28 Feb 2022 | USD | 1.42 | 1.52 | 1.4 | 1.49 | 1.49 | +0.12 (+8.76%) | 17,130,900 |
25 Feb 2022 | USD | 1.34 | 1.39 | 1.26 | 1.37 | 1.37 | +0.04 (+3.01%) | 12,640,000 |
24 Feb 2022 | USD | 1.2 | 1.35 | 1.19 | 1.33 | 1.33 | +0.08 (+6.40%) | 17,615,200 |
23 Feb 2022 | USD | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 7,733,100 |
22 Feb 2022 | USD | 1.18 | 1.28 | 1.17 | 1.24 | 1.24 | +0.04 (+3.33%) | 9,641,100 |
18 Feb 2022 | USD | 1.22 | 1.23 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 4,987,500 |