Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | +0.005 (+0.29%) | 99,400 |
31 Mar 2022 | USD | 1.75 | 1.75 | 1.68 | 1.725 | 1.725 | -0.025 (-1.43%) | 37,000 |
30 Mar 2022 | USD | 1.76 | 1.765 | 1.73 | 1.75 | 1.75 | +0.05 (+2.94%) | 5,300 |
29 Mar 2022 | USD | 1.65 | 1.76 | 1.64 | 1.7 | 1.7 | +0.005 (+0.29%) | 41,100 |
28 Mar 2022 | USD | 1.706 | 1.71 | 1.68 | 1.695 | 1.695 | -0.005 (-0.29%) | 10,900 |
25 Mar 2022 | USD | 1.71 | 1.77 | 1.68 | 1.7 | 1.7 | -0.085 (-4.76%) | 45,700 |
24 Mar 2022 | USD | 1.799 | 1.82 | 1.75 | 1.785 | 1.785 | -0.085 (-4.55%) | 39,400 |
23 Mar 2022 | USD | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -0.13 (-6.50%) | 53,500 |
22 Mar 2022 | USD | 1.97 | 2 | 1.96 | 2 | 2 | +0.1 (+5.26%) | 38,500 |
21 Mar 2022 | USD | 1.95 | 1.98 | 1.881 | 1.9 | 1.9 | -0.04 (-2.06%) | 30,700 |
18 Mar 2022 | USD | 1.875 | 1.96 | 1.875 | 1.94 | 1.94 | 0.0 (0.0%) | 21,900 |
17 Mar 2022 | USD | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | +0.08 (+4.30%) | 16,700 |
16 Mar 2022 | USD | 1.8 | 1.88 | 1.8 | 1.86 | 1.86 | +0.095 (+5.38%) | 76,700 |
15 Mar 2022 | USD | 1.76 | 1.79 | 1.73 | 1.765 | 1.765 | -0.1 (-5.36%) | 100,500 |
14 Mar 2022 | USD | 1.99 | 1.99 | 1.85 | 1.865 | 1.865 | -0.116 (-5.86%) | 92,700 |
11 Mar 2022 | USD | 1.98 | 2 | 1.98 | 1.981 | 1.981 | -0.014 (-0.70%) | 23,700 |
10 Mar 2022 | USD | 2.05 | 2.05 | 1.88 | 1.995 | 1.995 | -0.005 (-0.25%) | 29,400 |
9 Mar 2022 | USD | 2.06 | 2.06 | 1.932 | 2 | 2 | +0.145 (+7.82%) | 138,000 |
8 Mar 2022 | USD | 1.73 | 1.93 | 1.73 | 1.855 | 1.855 | +0.285 (+18.15%) | 240,500 |
7 Mar 2022 | USD | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | +0.04 (+2.61%) | 46,800 |
4 Mar 2022 | USD | 1.59 | 1.59 | 1.484 | 1.53 | 1.53 | -0.084 (-5.20%) | 58,700 |
3 Mar 2022 | USD | 1.7 | 1.71 | 1.61 | 1.614 | 1.614 | -0.096 (-5.61%) | 6,400 |
2 Mar 2022 | USD | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -0.03 (-1.72%) | 38,400 |
1 Mar 2022 | USD | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | 0.0 (0.0%) | 37,500 |
28 Feb 2022 | USD | 1.68 | 1.8 | 1.68 | 1.74 | 1.74 | +0.21 (+13.73%) | 169,800 |
25 Feb 2022 | USD | 1.513 | 1.55 | 1.5 | 1.53 | 1.53 | +0.18 (+13.33%) | 61,100 |
24 Feb 2022 | USD | 1.3 | 1.474 | 1.29 | 1.35 | 1.35 | +0.02 (+1.50%) | 102,000 |
23 Feb 2022 | USD | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 45,000 |
22 Feb 2022 | USD | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.1 (-7.09%) | 23,700 |
18 Feb 2022 | USD | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 227,200 |