Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.59 | 1.59 | 1.44 | 1.48 | 1.48 | +0.06 (+4.23%) | 179,700 |
31 Mar 2022 | USD | 1.41 | 1.52 | 1.41 | 1.42 | 1.42 | +0.05 (+3.65%) | 70,500 |
30 Mar 2022 | USD | 1.35 | 1.45 | 1.334 | 1.37 | 1.37 | +0.02 (+1.48%) | 90,000 |
29 Mar 2022 | USD | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 32,100 |
28 Mar 2022 | USD | 1.42 | 1.42 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 35,700 |
25 Mar 2022 | USD | 1.4 | 1.459 | 1.378 | 1.38 | 1.38 | -0.004 (-0.29%) | 41,400 |
24 Mar 2022 | USD | 1.38 | 1.39 | 1.34 | 1.384 | 1.384 | +0.033 (+2.44%) | 38,500 |
23 Mar 2022 | USD | 1.345 | 1.38 | 1.33 | 1.351 | 1.351 | +0.001 (+0.07%) | 37,900 |
22 Mar 2022 | USD | 1.326 | 1.35 | 1.32 | 1.35 | 1.35 | +0.025 (+1.89%) | 17,000 |
21 Mar 2022 | USD | 1.44 | 1.44 | 1.32 | 1.325 | 1.325 | +0.015 (+1.15%) | 36,500 |
18 Mar 2022 | USD | 1.396 | 1.4 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 62,200 |
17 Mar 2022 | USD | 1.42 | 1.42 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 20,200 |
16 Mar 2022 | USD | 1.285 | 1.345 | 1.285 | 1.34 | 1.34 | +0.05 (+3.88%) | 21,900 |
15 Mar 2022 | USD | 1.2 | 1.336 | 1.2 | 1.29 | 1.29 | +0.04 (+3.20%) | 28,000 |
14 Mar 2022 | USD | 1.24 | 1.332 | 1.24 | 1.25 | 1.25 | -0.07 (-5.30%) | 35,300 |
11 Mar 2022 | USD | 1.315 | 1.375 | 1.26 | 1.32 | 1.32 | +0.01 (+0.76%) | 78,200 |
10 Mar 2022 | USD | 1.352 | 1.354 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 20,400 |
9 Mar 2022 | USD | 1.49 | 1.49 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 18,800 |
8 Mar 2022 | USD | 1.32 | 1.42 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 46,500 |
7 Mar 2022 | USD | 1.33 | 1.368 | 1.245 | 1.36 | 1.36 | +0.11 (+8.80%) | 29,900 |
4 Mar 2022 | USD | 1.315 | 1.34 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 7,000 |
3 Mar 2022 | USD | 1.268 | 1.32 | 1.24 | 1.32 | 1.32 | +0.06 (+4.76%) | 22,700 |
2 Mar 2022 | USD | 1.22 | 1.389 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 13,600 |
1 Mar 2022 | USD | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 10,600 |
28 Feb 2022 | USD | 1.401 | 1.409 | 1.23 | 1.27 | 1.27 | -0.06 (-4.51%) | 12,600 |
25 Feb 2022 | USD | 1.275 | 1.367 | 1.27 | 1.33 | 1.33 | +0.1 (+8.13%) | 29,400 |
24 Feb 2022 | USD | 1.148 | 1.26 | 1.14 | 1.23 | 1.23 | -0.03 (-2.38%) | 60,400 |
23 Feb 2022 | USD | 1.373 | 1.373 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 93,000 |
22 Feb 2022 | USD | 1.281 | 1.3 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 38,400 |
18 Feb 2022 | USD | 1.277 | 1.28 | 1.26 | 1.28 | 1.28 | -0.003 (-0.23%) | 22,600 |