Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.29 | 1.3 | 1.21 | 1.21 | 24.2 | -0.08 (-6.20%) | 260,200 |
31 Mar 2022 | USD | 1.3 | 1.33 | 1.262 | 1.29 | 25.8 | +0.01 (+0.78%) | 519,300 |
30 Mar 2022 | USD | 1.23 | 1.301 | 1.222 | 1.28 | 25.6 | +0.06 (+4.92%) | 348,600 |
29 Mar 2022 | USD | 1.22 | 1.24 | 1.21 | 1.22 | 24.4 | -0.01 (-0.81%) | 278,100 |
28 Mar 2022 | USD | 1.24 | 1.27 | 1.18 | 1.23 | 24.6 | -0.03 (-2.38%) | 398,800 |
25 Mar 2022 | USD | 1.21 | 1.28 | 1.17 | 1.26 | 25.2 | +0.08 (+6.78%) | 910,300 |
24 Mar 2022 | USD | 1.17 | 1.2 | 1.165 | 1.18 | 23.6 | 0.0 (0.0%) | 160,200 |
23 Mar 2022 | USD | 1.18 | 1.19 | 1.16 | 1.18 | 23.6 | 0.0 (0.0%) | 108,200 |
22 Mar 2022 | USD | 1.14 | 1.23 | 1.12 | 1.18 | 23.6 | +0.04 (+3.51%) | 240,800 |
21 Mar 2022 | USD | 1.11 | 1.14 | 1.1 | 1.14 | 22.8 | +0.04 (+3.64%) | 252,200 |
18 Mar 2022 | USD | 1.1 | 1.14 | 1.075 | 1.1 | 22 | -0.03 (-2.65%) | 299,400 |
17 Mar 2022 | USD | 1.09 | 1.15 | 1.08 | 1.13 | 22.6 | +0.03 (+2.73%) | 202,300 |
16 Mar 2022 | USD | 1.08 | 1.12 | 1.08 | 1.1 | 22 | +0.03 (+2.80%) | 149,800 |
15 Mar 2022 | USD | 1.07 | 1.08 | 1.03 | 1.07 | 21.4 | +0.01 (+0.94%) | 183,000 |
14 Mar 2022 | USD | 1.14 | 1.14 | 1.06 | 1.06 | 21.2 | -0.08 (-7.02%) | 321,300 |
11 Mar 2022 | USD | 1.19 | 1.21 | 1.125 | 1.14 | 22.8 | -0.05 (-4.20%) | 229,900 |
10 Mar 2022 | USD | 1.15 | 1.19 | 1.14 | 1.19 | 23.8 | +0.02 (+1.71%) | 157,800 |
9 Mar 2022 | USD | 1.11 | 1.18 | 1.107 | 1.17 | 23.4 | +0.05 (+4.46%) | 218,000 |
8 Mar 2022 | USD | 1.14 | 1.14 | 1.09 | 1.12 | 22.4 | -0.02 (-1.75%) | 297,600 |
7 Mar 2022 | USD | 1.23 | 1.235 | 1.13 | 1.14 | 22.8 | -0.09 (-7.32%) | 529,000 |
4 Mar 2022 | USD | 1.22 | 1.25 | 1.2 | 1.23 | 24.6 | +0.01 (+0.82%) | 509,000 |
3 Mar 2022 | USD | 1.26 | 1.27 | 1.206 | 1.22 | 24.4 | -0.03 (-2.40%) | 269,400 |
2 Mar 2022 | USD | 1.2 | 1.26 | 1.15 | 1.25 | 25 | +0.02 (+1.63%) | 522,100 |
1 Mar 2022 | USD | 1.08 | 1.27 | 1.08 | 1.23 | 24.6 | +0.13 (+11.82%) | 1,575,800 |
28 Feb 2022 | USD | 0.94 | 1.11 | 0.94 | 1.1 | 22 | +0.07 (+6.80%) | 644,300 |
25 Feb 2022 | USD | 0.98 | 1.04 | 0.961 | 1.03 | 20.6 | +0.05 (+5.10%) | 227,900 |
24 Feb 2022 | USD | 0.895 | 0.999 | 0.87 | 0.98 | 19.6 | 0.0 (0.0%) | 486,400 |
23 Feb 2022 | USD | 1 | 1.01 | 0.97 | 0.98 | 19.6 | -0.03 (-2.97%) | 338,900 |
22 Feb 2022 | USD | 1.03 | 1.05 | 1 | 1.01 | 20.2 | -0.02 (-1.94%) | 252,100 |
18 Feb 2022 | USD | 1.06 | 1.08 | 1.01 | 1.03 | 20.6 | -0.03 (-2.83%) | 288,300 |