Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1 | 1.01 | 0.97 | 0.98 | 3,430 | -0.03 (-2.97%) | 43,700 |
31 Mar 2022 | USD | 0.99 | 1.02 | 0.97 | 1.01 | 3,535 | +0.01 (+1%) | 32,300 |
30 Mar 2022 | USD | 1.05 | 1.06 | 0.98 | 1 | 3,500 | -0.03 (-2.91%) | 70,500 |
29 Mar 2022 | USD | 1.02 | 1.05 | 0.97 | 1.03 | 3,605 | +0.06 (+6.19%) | 86,100 |
28 Mar 2022 | USD | 1 | 1.01 | 0.93 | 0.97 | 3,395 | -0.03 (-3%) | 74,100 |
25 Mar 2022 | USD | 1.02 | 1.07 | 0.98 | 1 | 3,500 | -0.02 (-1.96%) | 41,700 |
24 Mar 2022 | USD | 1.01 | 1.05 | 1.01 | 1.02 | 3,570 | -0.03 (-2.86%) | 86,800 |
23 Mar 2022 | USD | 0.95 | 1.07 | 0.94 | 1.05 | 3,675 | +0.1 (+10.53%) | 90,200 |
22 Mar 2022 | USD | 0.94 | 1.05 | 0.94 | 0.95 | 3,325 | +0.01 (+1.06%) | 161,800 |
21 Mar 2022 | USD | 0.99 | 1.03 | 0.94 | 0.94 | 3,290 | -0.06 (-6%) | 146,400 |
18 Mar 2022 | USD | 0.95 | 1 | 0.93 | 1 | 3,500 | +0.04 (+4.17%) | 102,700 |
17 Mar 2022 | USD | 0.91 | 1.03 | 0.86 | 0.96 | 3,360 | +0.08 (+9.09%) | 380,500 |
16 Mar 2022 | USD | 0.93 | 0.95 | 0.87 | 0.88 | 3,080 | 0.0 (0.0%) | 149,400 |
15 Mar 2022 | USD | 0.87 | 0.95 | 0.87 | 0.88 | 3,080 | +0.03 (+3.53%) | 42,700 |
14 Mar 2022 | USD | 0.91 | 0.92 | 0.83 | 0.85 | 2,975 | -0.05 (-5.56%) | 67,600 |
11 Mar 2022 | USD | 0.9 | 1.17 | 0.85 | 0.9 | 3,150 | -0.02 (-2.17%) | 870,300 |
10 Mar 2022 | USD | 0.9 | 0.92 | 0.87 | 0.92 | 3,220 | +0.02 (+2.22%) | 22,800 |
9 Mar 2022 | USD | 0.9 | 0.94 | 0.86 | 0.9 | 3,150 | +0.02 (+2.27%) | 49,500 |
8 Mar 2022 | USD | 0.86 | 0.89 | 0.82 | 0.88 | 3,080 | +0.01 (+1.15%) | 159,700 |
7 Mar 2022 | USD | 0.93 | 0.93 | 0.84 | 0.87 | 3,045 | -0.06 (-6.45%) | 106,300 |
4 Mar 2022 | USD | 0.94 | 0.95 | 0.9 | 0.93 | 3,255 | -0.01 (-1.06%) | 43,800 |
3 Mar 2022 | USD | 0.95 | 0.97 | 0.93 | 0.94 | 3,290 | -0.04 (-4.08%) | 48,700 |
2 Mar 2022 | USD | 0.9 | 1 | 0.85 | 0.98 | 3,430 | -0.02 (-2%) | 133,300 |
1 Mar 2022 | USD | 1 | 1.01 | 0.93 | 1 | 3,500 | +0.01 (+1.01%) | 150,200 |
28 Feb 2022 | USD | 0.94 | 1.01 | 0.92 | 0.99 | 3,465 | +0.05 (+5.32%) | 52,100 |
25 Feb 2022 | USD | 1 | 1.03 | 0.93 | 0.94 | 3,290 | -0.06 (-6%) | 80,700 |
24 Feb 2022 | USD | 0.97 | 1.1 | 0.93 | 1 | 3,500 | -0.01 (-0.99%) | 59,400 |
23 Feb 2022 | USD | 1.08 | 1.13 | 1.01 | 1.01 | 3,535 | -0.09 (-8.18%) | 107,700 |
22 Feb 2022 | USD | 1.01 | 1.17 | 0.97 | 1.1 | 3,850 | +0.06 (+5.77%) | 353,900 |
18 Feb 2022 | USD | 1.01 | 1.07 | 1.01 | 1.04 | 3,640 | +0.02 (+1.96%) | 36,000 |