Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.23 | 1.236 | 1.208 | 1.21 | 1.21 | -0.02 (-1.63%) | 30,400 |
31 Mar 2022 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.015 (+1.23%) | 400 |
30 Mar 2022 | USD | 1.21 | 1.215 | 1.2 | 1.215 | 1.215 | +0.01 (+0.83%) | 5,600 |
29 Mar 2022 | USD | 1.225 | 1.225 | 1.2 | 1.205 | 1.205 | -0.005 (-0.41%) | 5,900 |
28 Mar 2022 | USD | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.048 (-3.82%) | 24,100 |
25 Mar 2022 | USD | 1.28 | 1.28 | 1.25 | 1.258 | 1.258 | -0.02 (-1.56%) | 9,500 |
24 Mar 2022 | USD | 1.25 | 1.278 | 1.25 | 1.278 | 1.278 | +0.048 (+3.90%) | 8,300 |
23 Mar 2022 | USD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 2,800 |
22 Mar 2022 | USD | 1.21 | 1.21 | 1.195 | 1.21 | 1.21 | -0.01 (-0.82%) | 28,700 |
21 Mar 2022 | USD | 1.217 | 1.22 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 3,800 |
18 Mar 2022 | USD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 5,700 |
17 Mar 2022 | USD | 1.19 | 1.19 | 1.174 | 1.19 | 1.19 | +0.03 (+2.59%) | 12,800 |
16 Mar 2022 | USD | 1.23 | 1.239 | 1.15 | 1.16 | 1.16 | -0.08 (-6.45%) | 34,500 |
15 Mar 2022 | USD | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.03 (+2.48%) | 56,900 |
14 Mar 2022 | USD | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 12,400 |
11 Mar 2022 | USD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 9,400 |
10 Mar 2022 | USD | 1.26 | 1.262 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 12,800 |
9 Mar 2022 | USD | 1.27 | 1.28 | 1.265 | 1.27 | 1.27 | +0.01 (+0.79%) | 7,300 |
8 Mar 2022 | USD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 21,200 |
7 Mar 2022 | USD | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 14,500 |
4 Mar 2022 | USD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 16,500 |
3 Mar 2022 | USD | 1.292 | 1.3 | 1.281 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,200 |
2 Mar 2022 | USD | 1.294 | 1.294 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 3,500 |
1 Mar 2022 | USD | 1.3 | 1.32 | 1.27 | 1.28 | 1.28 | +0.015 (+1.19%) | 7,800 |
28 Feb 2022 | USD | 1.29 | 1.304 | 1.26 | 1.265 | 1.265 | -0.015 (-1.17%) | 7,000 |
25 Feb 2022 | USD | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 5,500 |
24 Feb 2022 | USD | 1.288 | 1.29 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 6,300 |
23 Feb 2022 | USD | 1.288 | 1.35 | 1.28 | 1.35 | 1.35 | +0.088 (+6.97%) | 13,300 |
22 Feb 2022 | USD | 1.289 | 1.289 | 1.244 | 1.262 | 1.262 | +0.014 (+1.12%) | 29,200 |
18 Feb 2022 | USD | 1.254 | 1.254 | 1.24 | 1.248 | 1.248 | -0.027 (-2.12%) | 7,500 |