Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 1.63 | 1.63 | 1.55 | 1.59 | 286.2 | -0.05 (-3.05%) | 30,800 |
30 Mar 2022 | USD | 1.58 | 1.64 | 1.51 | 1.64 | 295.2 | +0.07 (+4.46%) | 29,600 |
29 Mar 2022 | USD | 1.51 | 1.58 | 1.47 | 1.57 | 282.6 | +0.07 (+4.67%) | 49,400 |
28 Mar 2022 | USD | 1.52 | 1.54 | 1.47 | 1.5 | 270 | -0.02 (-1.32%) | 29,700 |
25 Mar 2022 | USD | 1.53 | 1.54 | 1.46 | 1.52 | 273.6 | -0.02 (-1.30%) | 91,600 |
24 Mar 2022 | USD | 1.42 | 1.58 | 1.42 | 1.54 | 277.2 | +0.08 (+5.48%) | 34,600 |
23 Mar 2022 | USD | 1.46 | 1.57 | 1.35 | 1.46 | 262.8 | -0.045 (-2.99%) | 43,700 |
22 Mar 2022 | USD | 1.58 | 1.6 | 1.48 | 1.505 | 270.9 | -0.025 (-1.63%) | 56,900 |
21 Mar 2022 | USD | 1.51 | 1.53 | 1.47 | 1.53 | 275.4 | -0.03 (-1.92%) | 50,800 |
18 Mar 2022 | USD | 1.5 | 1.57 | 1.5 | 1.56 | 280.8 | +0.07 (+4.70%) | 52,300 |
17 Mar 2022 | USD | 1.44 | 1.5 | 1.36 | 1.49 | 268.2 | +0.135 (+9.96%) | 53,900 |
16 Mar 2022 | USD | 1.298 | 1.396 | 1.298 | 1.355 | 243.9 | +0.125 (+10.16%) | 43,600 |
15 Mar 2022 | USD | 1.23 | 1.32 | 1.19 | 1.23 | 221.4 | -0.06 (-4.65%) | 203,000 |
14 Mar 2022 | USD | 1.35 | 1.37 | 1.25 | 1.29 | 232.2 | -0.06 (-4.44%) | 55,900 |
11 Mar 2022 | USD | 1.38 | 1.4 | 1.3 | 1.35 | 243 | -0.04 (-2.88%) | 88,600 |
10 Mar 2022 | USD | 1.42 | 1.425 | 1.36 | 1.39 | 250.2 | -0.01 (-0.71%) | 45,800 |
9 Mar 2022 | USD | 1.34 | 1.46 | 1.34 | 1.4 | 252 | +0.05 (+3.70%) | 77,900 |
8 Mar 2022 | USD | 1.32 | 1.35 | 1.28 | 1.35 | 243 | +0.01 (+0.75%) | 84,800 |
7 Mar 2022 | USD | 1.32 | 1.38 | 1.32 | 1.34 | 241.2 | 0.0 (0.0%) | 41,700 |
4 Mar 2022 | USD | 1.48 | 1.48 | 1.34 | 1.34 | 241.2 | -0.15 (-10.07%) | 127,500 |
3 Mar 2022 | USD | 1.63 | 1.63 | 1.47 | 1.49 | 268.2 | -0.16 (-9.70%) | 76,100 |
2 Mar 2022 | USD | 1.49 | 1.66 | 1.47 | 1.65 | 297 | +0.18 (+12.24%) | 273,800 |
1 Mar 2022 | USD | 1.46 | 1.497 | 1.46 | 1.47 | 264.6 | +0.03 (+2.08%) | 13,000 |
28 Feb 2022 | USD | 1.46 | 1.54 | 1.44 | 1.44 | 259.2 | -0.11 (-7.10%) | 64,700 |
25 Feb 2022 | USD | 1.52 | 1.6 | 1.49 | 1.55 | 279 | +0.03 (+1.97%) | 21,300 |
24 Feb 2022 | USD | 1.4 | 1.552 | 1.35 | 1.52 | 273.6 | +0.07 (+4.83%) | 86,700 |
23 Feb 2022 | USD | 1.53 | 1.612 | 1.4 | 1.45 | 261 | -0.07 (-4.61%) | 57,100 |
22 Feb 2022 | USD | 1.54 | 1.61 | 1.46 | 1.52 | 273.6 | -0.11 (-6.75%) | 160,400 |
18 Feb 2022 | USD | 1.57 | 1.63 | 1.53 | 1.63 | 293.4 | +0.04 (+2.52%) | 26,800 |
17 Feb 2022 | USD | 1.63 | 1.693 | 1.57 | 1.59 | 286.2 | -0.07 (-4.22%) | 21,200 |