Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | USD | 1.007 | 1.046 | 1 | 1 | 1 | -0.01 (-0.99%) | 14,200 |
11 Apr 2022 | USD | 1 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 11,000 |
8 Apr 2022 | USD | 1.01 | 1.03 | 1.009 | 1.03 | 1.03 | +0.02 (+1.98%) | 7,800 |
7 Apr 2022 | USD | 1.012 | 1.04 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 34,300 |
6 Apr 2022 | USD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 48,200 |
5 Apr 2022 | USD | 1.014 | 1.11 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 179,200 |
4 Apr 2022 | USD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 16,800 |
1 Apr 2022 | USD | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | +0.008 (+0.78%) | 12,400 |
31 Mar 2022 | USD | 1.03 | 1.041 | 1 | 1.022 | 1.022 | -0.028 (-2.67%) | 31,700 |
30 Mar 2022 | USD | 1.03 | 1.13 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 50,000 |
29 Mar 2022 | USD | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 33,400 |
28 Mar 2022 | USD | 1.05 | 1.139 | 1.01 | 1.08 | 1.08 | +0.02 (+1.89%) | 221,100 |
25 Mar 2022 | USD | 1.03 | 1.06 | 1 | 1.06 | 1.06 | 0.0 (0.0%) | 21,200 |
24 Mar 2022 | USD | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | +0.01 (+0.95%) | 34,400 |
23 Mar 2022 | USD | 1.06 | 1.2 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 368,000 |
22 Mar 2022 | USD | 1.06 | 1.19 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 176,700 |
21 Mar 2022 | USD | 1.06 | 1.06 | 0.99 | 1.05 | 1.05 | -0.031 (-2.87%) | 81,900 |
18 Mar 2022 | USD | 0.99 | 1.11 | 0.99 | 1.081 | 1.081 | +0.091 (+9.19%) | 150,500 |
17 Mar 2022 | USD | 1.08 | 1.11 | 0.979 | 0.99 | 0.99 | -0.07 (-6.60%) | 135,800 |
16 Mar 2022 | USD | 1.05 | 1.12 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 46,600 |
15 Mar 2022 | USD | 1.004 | 1.04 | 0.98 | 1.04 | 1.04 | -0.006 (-0.57%) | 74,300 |
14 Mar 2022 | USD | 1 | 1.06 | 0.98 | 1.046 | 1.046 | +0.016 (+1.55%) | 55,900 |
11 Mar 2022 | USD | 1.07 | 1.072 | 1.015 | 1.03 | 1.03 | -0.03 (-2.83%) | 29,700 |
10 Mar 2022 | USD | 1.03 | 1.19 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 223,800 |
9 Mar 2022 | USD | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 33,300 |
8 Mar 2022 | USD | 1.06 | 1.07 | 1.015 | 1.06 | 1.06 | +0.05 (+4.95%) | 4,300 |
7 Mar 2022 | USD | 1 | 1.045 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 6,400 |
4 Mar 2022 | USD | 1.11 | 1.11 | 0.975 | 1.03 | 1.03 | -0.138 (-11.82%) | 23,700 |
3 Mar 2022 | USD | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 0.0 (0.0%) | 249 |
2 Mar 2022 | USD | 1.2 | 1.2 | 1.1 | 1.168 | 1.168 | -0.062 (-5.04%) | 48,700 |