Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.44 | 1.528 | 1.44 | 1.51 | 37.75 | +0.05 (+3.42%) | 128,600 |
31 Mar 2022 | USD | 1.48 | 1.54 | 1.45 | 1.46 | 36.5 | -0.02 (-1.35%) | 65,800 |
30 Mar 2022 | USD | 1.54 | 1.55 | 1.48 | 1.48 | 37 | -0.04 (-2.63%) | 97,300 |
29 Mar 2022 | USD | 1.49 | 1.54 | 1.49 | 1.52 | 38 | +0.03 (+2.01%) | 80,400 |
28 Mar 2022 | USD | 1.52 | 1.59 | 1.46 | 1.49 | 37.25 | -0.03 (-1.97%) | 145,200 |
25 Mar 2022 | USD | 1.58 | 1.59 | 1.52 | 1.52 | 38 | -0.05 (-3.18%) | 93,600 |
24 Mar 2022 | USD | 1.56 | 1.58 | 1.52 | 1.57 | 39.25 | +0.06 (+3.97%) | 179,200 |
23 Mar 2022 | USD | 1.46 | 1.54 | 1.46 | 1.51 | 37.75 | +0.05 (+3.42%) | 233,100 |
22 Mar 2022 | USD | 1.4 | 1.47 | 1.4 | 1.46 | 36.5 | +0.07 (+5.04%) | 69,600 |
21 Mar 2022 | USD | 1.48 | 1.488 | 1.39 | 1.39 | 34.75 | -0.09 (-6.08%) | 90,200 |
18 Mar 2022 | USD | 1.45 | 1.505 | 1.42 | 1.48 | 37 | +0.02 (+1.37%) | 112,200 |
17 Mar 2022 | USD | 1.41 | 1.47 | 1.39 | 1.46 | 36.5 | +0.03 (+2.10%) | 100,500 |
16 Mar 2022 | USD | 1.4 | 1.46 | 1.38 | 1.43 | 35.75 | +0.03 (+2.14%) | 130,700 |
15 Mar 2022 | USD | 1.41 | 1.42 | 1.35 | 1.4 | 35 | +0.05 (+3.70%) | 288,100 |
14 Mar 2022 | USD | 1.35 | 1.36 | 1.29 | 1.35 | 33.75 | -0.01 (-0.74%) | 152,200 |
11 Mar 2022 | USD | 1.39 | 1.39 | 1.31 | 1.36 | 34 | -0.02 (-1.45%) | 149,700 |
10 Mar 2022 | USD | 1.4 | 1.419 | 1.3 | 1.38 | 34.5 | -0.065 (-4.50%) | 120,100 |
9 Mar 2022 | USD | 1.31 | 1.45 | 1.31 | 1.445 | 36.125 | +0.145 (+11.15%) | 262,000 |
8 Mar 2022 | USD | 1.25 | 1.39 | 1.221 | 1.3 | 32.5 | +0.09 (+7.44%) | 369,100 |
7 Mar 2022 | USD | 1.21 | 1.28 | 1.18 | 1.21 | 30.25 | 0.0 (0.0%) | 214,700 |
4 Mar 2022 | USD | 1.23 | 1.24 | 1.2 | 1.21 | 30.25 | -0.04 (-3.20%) | 73,000 |
3 Mar 2022 | USD | 1.34 | 1.34 | 1.22 | 1.25 | 31.25 | -0.06 (-4.58%) | 189,500 |
2 Mar 2022 | USD | 1.28 | 1.33 | 1.25 | 1.31 | 32.75 | +0.04 (+3.15%) | 89,200 |
1 Mar 2022 | USD | 1.25 | 1.31 | 1.25 | 1.27 | 31.75 | +0.01 (+0.79%) | 75,000 |
28 Feb 2022 | USD | 1.33 | 1.349 | 1.26 | 1.26 | 31.5 | -0.06 (-4.55%) | 171,100 |
25 Feb 2022 | USD | 1.36 | 1.36 | 1.302 | 1.32 | 33 | -0.01 (-0.75%) | 67,100 |
24 Feb 2022 | USD | 1.18 | 1.34 | 1.18 | 1.33 | 33.25 | +0.06 (+4.72%) | 211,200 |
23 Feb 2022 | USD | 1.36 | 1.36 | 1.26 | 1.27 | 31.75 | -0.02 (-1.55%) | 226,200 |
22 Feb 2022 | USD | 1.3 | 1.34 | 1.27 | 1.29 | 32.25 | -0.04 (-3.01%) | 173,300 |
18 Feb 2022 | USD | 1.35 | 1.398 | 1.302 | 1.33 | 33.25 | -0.01 (-0.75%) | 82,800 |