Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | USD | 1.37 | 1.47 | 1.36 | 1.45 | 4.35 | +0.07 (+5.07%) | 630,300 |
7 Apr 2022 | USD | 1.28 | 1.39 | 1.24 | 1.38 | 4.14 | +0.12 (+9.52%) | 420,100 |
6 Apr 2022 | USD | 1.27 | 1.29 | 1.23 | 1.26 | 3.78 | -0.01 (-0.79%) | 301,600 |
5 Apr 2022 | USD | 1.26 | 1.37 | 1.26 | 1.27 | 3.81 | +0.01 (+0.79%) | 236,500 |
4 Apr 2022 | USD | 1.28 | 1.29 | 1.24 | 1.26 | 3.78 | 0.0 (0.0%) | 213,300 |
1 Apr 2022 | USD | 1.29 | 1.3 | 1.24 | 1.26 | 3.78 | 0.0 (0.0%) | 179,300 |
31 Mar 2022 | USD | 1.25 | 1.32 | 1.23 | 1.26 | 3.78 | 0.0 (0.0%) | 248,200 |
30 Mar 2022 | USD | 1.23 | 1.36 | 1.23 | 1.26 | 3.78 | -0.1 (-7.35%) | 471,700 |
29 Mar 2022 | USD | 1.22 | 1.36 | 1.13 | 1.36 | 4.08 | +0.11 (+8.80%) | 521,200 |
28 Mar 2022 | USD | 1.23 | 1.31 | 1.2 | 1.25 | 3.75 | -0.03 (-2.34%) | 364,600 |
25 Mar 2022 | USD | 1.32 | 1.35 | 1.26 | 1.28 | 3.84 | -0.03 (-2.29%) | 229,400 |
24 Mar 2022 | USD | 1.27 | 1.36 | 1.25 | 1.31 | 3.93 | +0.02 (+1.55%) | 221,300 |
23 Mar 2022 | USD | 1.35 | 1.39 | 1.28 | 1.29 | 3.87 | -0.03 (-2.27%) | 345,400 |
22 Mar 2022 | USD | 1.34 | 1.36 | 1.28 | 1.32 | 3.96 | 0.0 (0.0%) | 280,100 |
21 Mar 2022 | USD | 1.28 | 1.35 | 1.28 | 1.32 | 3.96 | +0.03 (+2.33%) | 504,300 |
18 Mar 2022 | USD | 1.31 | 1.34 | 1.24 | 1.29 | 3.87 | -0.01 (-0.77%) | 245,100 |
17 Mar 2022 | USD | 1.26 | 1.3 | 1.22 | 1.3 | 3.9 | +0.12 (+10.17%) | 219,900 |
16 Mar 2022 | USD | 1.33 | 1.33 | 1.15 | 1.18 | 3.54 | -0.04 (-3.28%) | 418,700 |
15 Mar 2022 | USD | 1.21 | 1.26 | 1.09 | 1.22 | 3.66 | +0.06 (+5.17%) | 391,600 |
14 Mar 2022 | USD | 1.26 | 1.33 | 1.15 | 1.16 | 3.48 | -0.17 (-12.78%) | 468,700 |
11 Mar 2022 | USD | 1.38 | 1.46 | 1.3 | 1.33 | 3.99 | -0.03 (-2.21%) | 188,900 |
10 Mar 2022 | USD | 1.42 | 1.4394 | 1.35 | 1.36 | 4.08 | +0.05 (+3.82%) | 534,097 |
9 Mar 2022 | USD | 1.25 | 1.35 | 1.19 | 1.31 | 3.93 | +0.06 (+4.80%) | 657,300 |
8 Mar 2022 | USD | 1.26 | 1.27 | 1.19 | 1.25 | 3.75 | +0.03 (+2.46%) | 415,300 |
7 Mar 2022 | USD | 1.2 | 1.24 | 1.13 | 1.22 | 3.66 | +0.1 (+8.93%) | 410,000 |
4 Mar 2022 | USD | 1.17 | 1.2 | 1.06 | 1.12 | 3.36 | -0.09 (-7.44%) | 1,286,500 |
3 Mar 2022 | USD | 1.34 | 1.34 | 1.2 | 1.21 | 3.63 | -0.02 (-1.63%) | 355,300 |
2 Mar 2022 | USD | 1.33 | 1.35 | 1.2 | 1.23 | 3.69 | -0.12 (-8.89%) | 936,000 |
1 Mar 2022 | USD | 1.29 | 1.35 | 1.22 | 1.35 | 4.05 | +0.12 (+9.76%) | 481,700 |
28 Feb 2022 | USD | 1.13 | 1.23 | 1.13 | 1.23 | 3.69 | +0.11 (+9.82%) | 737,800 |