Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.62 | 1.7 | 1.62 | 1.68 | 1.68 | +0.01 (+0.60%) | 14,800 |
31 Mar 2022 | USD | 1.74 | 1.74 | 1.6 | 1.67 | 1.67 | -0.01 (-0.60%) | 42,900 |
30 Mar 2022 | USD | 1.79 | 1.79 | 1.61 | 1.68 | 1.68 | -0.085 (-4.82%) | 98,100 |
29 Mar 2022 | USD | 1.81 | 1.81 | 1.74 | 1.765 | 1.765 | +0.014 (+0.80%) | 27,400 |
28 Mar 2022 | USD | 1.82 | 1.82 | 1.74 | 1.751 | 1.751 | -0.069 (-3.79%) | 11,800 |
25 Mar 2022 | USD | 1.8 | 1.82 | 1.77 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,700 |
24 Mar 2022 | USD | 1.89 | 1.9 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 17,200 |
23 Mar 2022 | USD | 1.8 | 1.92 | 1.777 | 1.88 | 1.88 | +0.01 (+0.53%) | 62,900 |
22 Mar 2022 | USD | 1.84 | 1.89 | 1.785 | 1.87 | 1.87 | +0.03 (+1.63%) | 79,900 |
21 Mar 2022 | USD | 1.81 | 1.85 | 1.746 | 1.84 | 1.84 | +0.01 (+0.55%) | 50,000 |
18 Mar 2022 | USD | 1.8 | 1.83 | 1.643 | 1.83 | 1.83 | +0.14 (+8.28%) | 96,800 |
17 Mar 2022 | USD | 1.599 | 1.69 | 1.59 | 1.69 | 1.69 | +0.09 (+5.63%) | 53,700 |
16 Mar 2022 | USD | 1.6 | 1.62 | 1.575 | 1.6 | 1.6 | +0.03 (+1.91%) | 48,500 |
15 Mar 2022 | USD | 1.6 | 1.68 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 94,700 |
14 Mar 2022 | USD | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 11,000 |
11 Mar 2022 | USD | 1.6 | 1.68 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 65,300 |
10 Mar 2022 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | -0.015 (-0.93%) | 18,500 |
9 Mar 2022 | USD | 1.63 | 1.66 | 1.53 | 1.615 | 1.615 | -0.015 (-0.92%) | 48,500 |
8 Mar 2022 | USD | 1.55 | 1.63 | 1.54 | 1.63 | 1.63 | +0.11 (+7.24%) | 98,600 |
7 Mar 2022 | USD | 1.57 | 1.57 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 42,100 |
4 Mar 2022 | USD | 1.6 | 1.681 | 1.553 | 1.57 | 1.57 | -0.06 (-3.68%) | 20,700 |
3 Mar 2022 | USD | 1.65 | 1.716 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 49,900 |
2 Mar 2022 | USD | 1.7 | 1.7 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 36,100 |
1 Mar 2022 | USD | 1.71 | 1.795 | 1.65 | 1.71 | 1.71 | -0.02 (-1.16%) | 25,400 |
28 Feb 2022 | USD | 1.76 | 1.79 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 26,300 |
25 Feb 2022 | USD | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 11,000 |
24 Feb 2022 | USD | 1.6 | 1.72 | 1.554 | 1.72 | 1.72 | 0.0 (0.0%) | 68,600 |
23 Feb 2022 | USD | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 53,800 |
22 Feb 2022 | USD | 1.75 | 1.79 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 44,800 |
18 Feb 2022 | USD | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 20,400 |