Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.78 | 1.89 | 1.74 | 1.85 | 1.85 | +0.18 (+10.78%) | 2,071,600 |
31 Mar 2022 | USD | 1.61 | 1.73 | 1.6 | 1.67 | 1.67 | +0.06 (+3.73%) | 2,169,300 |
30 Mar 2022 | USD | 1.57 | 1.75 | 1.57 | 1.61 | 1.61 | +0.05 (+3.21%) | 1,284,500 |
29 Mar 2022 | USD | 1.59 | 1.65 | 1.55 | 1.56 | 1.56 | -0.12 (-7.14%) | 796,800 |
28 Mar 2022 | USD | 1.8 | 1.8 | 1.61 | 1.68 | 1.68 | -0.12 (-6.67%) | 958,200 |
25 Mar 2022 | USD | 1.84 | 1.84 | 1.75 | 1.8 | 1.8 | -0.04 (-2.17%) | 498,600 |
24 Mar 2022 | USD | 1.81 | 1.89 | 1.76 | 1.84 | 1.84 | +0.06 (+3.37%) | 453,100 |
23 Mar 2022 | USD | 1.8 | 1.84 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 224,800 |
22 Mar 2022 | USD | 1.81 | 1.87 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 448,000 |
21 Mar 2022 | USD | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | +0.05 (+2.82%) | 538,700 |
18 Mar 2022 | USD | 1.68 | 1.83 | 1.68 | 1.77 | 1.77 | +0.09 (+5.36%) | 638,900 |
17 Mar 2022 | USD | 1.68 | 1.74 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 327,500 |
16 Mar 2022 | USD | 1.7 | 1.7 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 425,900 |
15 Mar 2022 | USD | 1.57 | 1.67 | 1.56 | 1.64 | 1.64 | +0.04 (+2.50%) | 473,300 |
14 Mar 2022 | USD | 1.73 | 1.74 | 1.6 | 1.6 | 1.6 | -0.2 (-11.11%) | 894,700 |
11 Mar 2022 | USD | 1.85 | 1.85 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 1,330,800 |
10 Mar 2022 | USD | 1.87 | 1.88 | 1.71 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,384,600 |
9 Mar 2022 | USD | 1.71 | 1.9 | 1.66 | 1.86 | 1.86 | +0.08 (+4.49%) | 1,398,700 |
8 Mar 2022 | USD | 1.92 | 2.12 | 1.74 | 1.78 | 1.78 | +0.14 (+8.54%) | 6,273,100 |
7 Mar 2022 | USD | 1.72 | 1.72 | 1.56 | 1.64 | 1.64 | +0.01 (+0.61%) | 954,300 |
4 Mar 2022 | USD | 1.6 | 1.68 | 1.58 | 1.63 | 1.63 | -0.05 (-2.98%) | 489,700 |
3 Mar 2022 | USD | 1.8 | 1.82 | 1.52 | 1.68 | 1.68 | -0.09 (-5.08%) | 1,506,900 |
2 Mar 2022 | USD | 1.6 | 1.81 | 1.55 | 1.77 | 1.77 | +0.21 (+13.46%) | 1,220,700 |
1 Mar 2022 | USD | 1.44 | 1.59 | 1.44 | 1.56 | 1.56 | +0.1 (+6.85%) | 785,300 |
28 Feb 2022 | USD | 1.46 | 1.5 | 1.41 | 1.46 | 1.46 | +0.1 (+7.35%) | 724,300 |
25 Feb 2022 | USD | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 401,200 |
24 Feb 2022 | USD | 1.31 | 1.39 | 1.28 | 1.34 | 1.34 | +0.02 (+1.52%) | 642,200 |
23 Feb 2022 | USD | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 259,600 |
22 Feb 2022 | USD | 1.35 | 1.39 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 326,600 |
18 Feb 2022 | USD | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 412,100 |