Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2022 | USD | 1.15 | 1.2 | 1.09 | 1.12 | 1.12 | -0.05 (-4.27%) | 528,300 |
13 Apr 2022 | USD | 1.14 | 1.19 | 1.11 | 1.17 | 1.17 | +0.02 (+1.74%) | 384,200 |
12 Apr 2022 | USD | 1.17 | 1.21 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 369,400 |
11 Apr 2022 | USD | 1.15 | 1.239 | 1.12 | 1.16 | 1.16 | -0.06 (-4.92%) | 663,600 |
8 Apr 2022 | USD | 1.26 | 1.26 | 1.17 | 1.22 | 1.22 | -0.07 (-5.43%) | 666,300 |
7 Apr 2022 | USD | 1.31 | 1.31 | 1.19 | 1.29 | 1.29 | -0.02 (-1.53%) | 530,500 |
6 Apr 2022 | USD | 1.34 | 1.44 | 1.25 | 1.31 | 1.31 | -0.07 (-5.07%) | 478,200 |
5 Apr 2022 | USD | 1.5 | 1.5 | 1.35 | 1.38 | 1.38 | -0.14 (-9.21%) | 939,100 |
4 Apr 2022 | USD | 1.38 | 1.52 | 1.33 | 1.52 | 1.52 | +0.19 (+14.29%) | 784,100 |
1 Apr 2022 | USD | 1.43 | 1.43 | 1.32 | 1.33 | 1.33 | -0.1 (-6.99%) | 597,900 |
31 Mar 2022 | USD | 1.54 | 1.54 | 1.38 | 1.43 | 1.43 | -0.11 (-7.14%) | 780,200 |
30 Mar 2022 | USD | 1.61 | 1.63 | 1.51 | 1.54 | 1.54 | -0.04 (-2.53%) | 1,057,000 |
29 Mar 2022 | USD | 1.32 | 1.61 | 1.312 | 1.58 | 1.58 | +0.29 (+22.48%) | 1,518,800 |
28 Mar 2022 | USD | 1.29 | 1.34 | 1.21 | 1.29 | 1.29 | +0.01 (+0.78%) | 729,600 |
25 Mar 2022 | USD | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 784,100 |
24 Mar 2022 | USD | 1.39 | 1.39 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 605,500 |
23 Mar 2022 | USD | 1.35 | 1.41 | 1.276 | 1.34 | 1.34 | +0.01 (+0.75%) | 991,500 |
22 Mar 2022 | USD | 1.32 | 1.39 | 1.27 | 1.33 | 1.33 | +0.06 (+4.72%) | 1,046,700 |
21 Mar 2022 | USD | 1.38 | 1.4 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 1,368,400 |
18 Mar 2022 | USD | 1.23 | 1.49 | 1.22 | 1.33 | 1.33 | +0.08 (+6.40%) | 2,684,500 |
17 Mar 2022 | USD | 1.08 | 1.36 | 1.01 | 1.25 | 1.25 | +0.2 (+19.05%) | 2,285,900 |
16 Mar 2022 | USD | 0.978 | 1.08 | 0.97 | 1.05 | 1.05 | +0.088 (+9.15%) | 1,377,900 |
15 Mar 2022 | USD | 0.981 | 1.08 | 0.92 | 0.962 | 0.962 | -0.032 (-3.22%) | 2,143,000 |
14 Mar 2022 | USD | 1.4 | 1.42 | 0.9 | 0.994 | 0.994 | -0.906 (-47.68%) | 6,594,000 |
11 Mar 2022 | USD | 1.99 | 2.018 | 1.885 | 1.9 | 1.9 | -0.11 (-5.47%) | 305,900 |
10 Mar 2022 | USD | 1.94 | 2.02 | 1.88 | 2.01 | 2.01 | +0.03 (+1.52%) | 475,300 |
9 Mar 2022 | USD | 2.05 | 2.15 | 1.96 | 1.98 | 1.98 | -0.04 (-1.98%) | 600,300 |
8 Mar 2022 | USD | 1.86 | 2.05 | 1.76 | 2.02 | 2.02 | +0.16 (+8.60%) | 956,600 |
7 Mar 2022 | USD | 1.78 | 1.98 | 1.77 | 1.86 | 1.86 | +0.07 (+3.91%) | 806,900 |
4 Mar 2022 | USD | 1.94 | 1.96 | 1.78 | 1.79 | 1.79 | -0.15 (-7.73%) | 559,000 |