Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 1.12 | 1.17 | 1.086 | 1.11 | 1.11 | 0.0 (0.0%) | 102,200 |
28 Apr 2022 | USD | 1.124 | 1.175 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 37,000 |
27 Apr 2022 | USD | 1.07 | 1.2 | 1.07 | 1.12 | 1.12 | -0.03 (-2.61%) | 41,600 |
26 Apr 2022 | USD | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 40,700 |
25 Apr 2022 | USD | 1.21 | 1.26 | 1.14 | 1.2 | 1.2 | +0.03 (+2.56%) | 68,900 |
22 Apr 2022 | USD | 1.29 | 1.29 | 1.145 | 1.17 | 1.17 | -0.11 (-8.59%) | 216,000 |
21 Apr 2022 | USD | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | +0.02 (+1.59%) | 22,200 |
20 Apr 2022 | USD | 1.27 | 1.301 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 21,300 |
19 Apr 2022 | USD | 1.34 | 1.362 | 1.27 | 1.28 | 1.28 | -0.07 (-5.19%) | 45,100 |
18 Apr 2022 | USD | 1.28 | 1.383 | 1.24 | 1.35 | 1.35 | +0.08 (+6.30%) | 15,300 |
14 Apr 2022 | USD | 1.3 | 1.3 | 1.18 | 1.27 | 1.27 | -0.04 (-3.05%) | 78,700 |
13 Apr 2022 | USD | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | +0.083 (+6.76%) | 32,500 |
12 Apr 2022 | USD | 1.27 | 1.313 | 1.22 | 1.227 | 1.227 | -0.043 (-3.39%) | 85,000 |
11 Apr 2022 | USD | 1.3 | 1.3 | 1.264 | 1.27 | 1.27 | -0.05 (-3.79%) | 8,900 |
8 Apr 2022 | USD | 1.31 | 1.33 | 1.295 | 1.32 | 1.32 | +0.035 (+2.72%) | 15,100 |
7 Apr 2022 | USD | 1.34 | 1.34 | 1.28 | 1.285 | 1.285 | -0.045 (-3.38%) | 22,400 |
6 Apr 2022 | USD | 1.26 | 1.349 | 1.2 | 1.33 | 1.33 | +0.04 (+3.10%) | 39,100 |
5 Apr 2022 | USD | 1.37 | 1.37 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 35,400 |
4 Apr 2022 | USD | 1.37 | 1.37 | 1.271 | 1.3 | 1.3 | -0.02 (-1.52%) | 48,400 |
1 Apr 2022 | USD | 1.34 | 1.38 | 1.27 | 1.32 | 1.32 | -0.04 (-2.94%) | 76,800 |
31 Mar 2022 | USD | 1.4 | 1.44 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 91,200 |
30 Mar 2022 | USD | 1.41 | 1.444 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 53,700 |
29 Mar 2022 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 65,400 |
28 Mar 2022 | USD | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -0.06 (-4.05%) | 74,300 |
25 Mar 2022 | USD | 1.49 | 1.53 | 1.45 | 1.48 | 1.48 | -0.05 (-3.27%) | 79,200 |
24 Mar 2022 | USD | 1.46 | 1.6 | 1.45 | 1.53 | 1.53 | 0.0 (0.0%) | 131,800 |
23 Mar 2022 | USD | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 55,500 |
22 Mar 2022 | USD | 1.62 | 1.62 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 108,200 |
21 Mar 2022 | USD | 1.63 | 1.64 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 31,500 |
18 Mar 2022 | USD | 1.57 | 1.605 | 1.5 | 1.56 | 1.56 | 0.0 (0.0%) | 47,400 |