Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | USD | 1.14 | 1.23 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 1,124,000 |
1 Apr 2022 | USD | 1.14 | 1.18 | 1.09 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,745,100 |
31 Mar 2022 | USD | 1.19 | 1.2 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,431,000 |
30 Mar 2022 | USD | 1.27 | 1.32 | 1.15 | 1.16 | 1.16 | -0.14 (-10.77%) | 2,198,600 |
29 Mar 2022 | USD | 1.18 | 1.35 | 1.17 | 1.3 | 1.3 | +0.14 (+12.07%) | 3,155,800 |
28 Mar 2022 | USD | 1.23 | 1.24 | 1.1 | 1.16 | 1.16 | -0.07 (-5.69%) | 1,873,500 |
25 Mar 2022 | USD | 1.23 | 1.31 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,149,700 |
24 Mar 2022 | USD | 1.22 | 1.25 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 3,784,000 |
23 Mar 2022 | USD | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -0.08 (-6.40%) | 5,098,800 |
22 Mar 2022 | USD | 1.22 | 1.3 | 1.16 | 1.25 | 1.25 | +0.06 (+5.04%) | 2,854,000 |
21 Mar 2022 | USD | 1.44 | 1.44 | 1.17 | 1.19 | 1.19 | -0.22 (-15.60%) | 3,282,700 |
18 Mar 2022 | USD | 1.41 | 1.51 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 9,121,700 |
17 Mar 2022 | USD | 1.28 | 1.4 | 1.24 | 1.39 | 1.39 | +0.08 (+6.11%) | 2,171,200 |
16 Mar 2022 | USD | 1.29 | 1.34 | 1.22 | 1.31 | 1.31 | +0.11 (+9.17%) | 2,362,800 |
15 Mar 2022 | USD | 1.2 | 1.28 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,374,000 |
14 Mar 2022 | USD | 1.36 | 1.37 | 1.19 | 1.21 | 1.21 | -0.15 (-11.03%) | 1,984,800 |
11 Mar 2022 | USD | 1.41 | 1.45 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 1,364,400 |
10 Mar 2022 | USD | 1.49 | 1.53 | 1.41 | 1.43 | 1.43 | -0.12 (-7.74%) | 1,115,500 |
9 Mar 2022 | USD | 1.43 | 1.56 | 1.43 | 1.55 | 1.55 | +0.14 (+9.93%) | 1,031,400 |
8 Mar 2022 | USD | 1.4 | 1.51 | 1.36 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,551,900 |
7 Mar 2022 | USD | 1.48 | 1.54 | 1.4 | 1.45 | 1.45 | -0.04 (-2.68%) | 1,871,500 |
4 Mar 2022 | USD | 1.52 | 1.59 | 1.46 | 1.49 | 1.49 | -0.05 (-3.25%) | 2,387,700 |
3 Mar 2022 | USD | 1.67 | 1.77 | 1.51 | 1.54 | 1.54 | -0.11 (-6.67%) | 2,511,900 |
2 Mar 2022 | USD | 1.59 | 1.71 | 1.51 | 1.65 | 1.65 | +0.06 (+3.77%) | 1,678,400 |
1 Mar 2022 | USD | 1.25 | 1.62 | 1.23 | 1.59 | 1.59 | +0.1 (+6.71%) | 2,856,000 |
28 Feb 2022 | USD | 1.47 | 1.49 | 1.39 | 1.49 | 1.49 | +0.01 (+0.68%) | 3,972,000 |
25 Feb 2022 | USD | 1.49 | 1.53 | 1.41 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,542,500 |
24 Feb 2022 | USD | 1.4 | 1.51 | 1.31 | 1.51 | 1.51 | +0.09 (+6.34%) | 3,366,100 |
23 Feb 2022 | USD | 1.55 | 1.55 | 1.41 | 1.42 | 1.42 | -0.14 (-8.97%) | 2,465,600 |
22 Feb 2022 | USD | 1.56 | 1.67 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 3,969,100 |