Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2022 | USD | 1.64 | 1.66 | 1.59 | 1.64 | 65.6 | -0.01 (-0.61%) | 644,100 |
8 Apr 2022 | USD | 1.62 | 1.69 | 1.59 | 1.65 | 66 | +0.03 (+1.85%) | 785,500 |
7 Apr 2022 | USD | 1.66 | 1.71 | 1.61 | 1.62 | 64.8 | -0.05 (-2.99%) | 934,800 |
6 Apr 2022 | USD | 1.66 | 1.7 | 1.62 | 1.67 | 66.8 | -0.02 (-1.18%) | 1,220,100 |
5 Apr 2022 | USD | 1.77 | 1.77 | 1.67 | 1.69 | 67.6 | -0.05 (-2.87%) | 895,100 |
4 Apr 2022 | USD | 1.73 | 1.81 | 1.69 | 1.74 | 69.6 | -0.03 (-1.69%) | 1,200,500 |
1 Apr 2022 | USD | 1.86 | 1.86 | 1.69 | 1.77 | 70.8 | -0.07 (-3.80%) | 2,170,300 |
31 Mar 2022 | USD | 1.925 | 2.08 | 1.81 | 1.84 | 73.6 | -0.02 (-1.08%) | 5,027,300 |
30 Mar 2022 | USD | 1.82 | 1.91 | 1.803 | 1.86 | 74.4 | +0.03 (+1.64%) | 4,067,200 |
29 Mar 2022 | USD | 1.78 | 1.84 | 1.725 | 1.83 | 73.2 | +0.02 (+1.10%) | 970,600 |
28 Mar 2022 | USD | 1.85 | 1.864 | 1.73 | 1.81 | 72.4 | -0.02 (-1.09%) | 910,700 |
25 Mar 2022 | USD | 1.85 | 1.85 | 1.765 | 1.83 | 73.2 | -0.02 (-1.08%) | 642,800 |
24 Mar 2022 | USD | 1.87 | 1.9 | 1.785 | 1.85 | 74 | +0.01 (+0.54%) | 881,300 |
23 Mar 2022 | USD | 1.85 | 1.93 | 1.78 | 1.84 | 73.6 | -0.01 (-0.54%) | 1,127,900 |
22 Mar 2022 | USD | 1.89 | 1.91 | 1.78 | 1.85 | 74 | -0.01 (-0.54%) | 987,500 |
21 Mar 2022 | USD | 1.79 | 1.89 | 1.78 | 1.86 | 74.4 | +0.08 (+4.49%) | 1,056,200 |
18 Mar 2022 | USD | 1.65 | 1.78 | 1.65 | 1.78 | 71.2 | +0.08 (+4.71%) | 1,040,300 |
17 Mar 2022 | USD | 1.63 | 1.88 | 1.63 | 1.7 | 68 | +0.09 (+5.59%) | 2,442,800 |
16 Mar 2022 | USD | 1.6 | 1.655 | 1.54 | 1.61 | 64.4 | +0.11 (+7.33%) | 1,860,400 |
15 Mar 2022 | USD | 1.35 | 1.55 | 1.32 | 1.5 | 60 | +0.11 (+7.91%) | 1,730,100 |
14 Mar 2022 | USD | 1.51 | 1.515 | 1.36 | 1.39 | 55.6 | -0.16 (-10.32%) | 1,660,200 |
11 Mar 2022 | USD | 1.63 | 1.65 | 1.53 | 1.55 | 62 | -0.11 (-6.63%) | 1,853,800 |
10 Mar 2022 | USD | 1.77 | 1.85 | 1.65 | 1.66 | 66.4 | -0.09 (-5.14%) | 1,783,900 |
9 Mar 2022 | USD | 1.8 | 1.81 | 1.6 | 1.75 | 70 | -0.04 (-2.23%) | 2,910,400 |
8 Mar 2022 | USD | 2.31 | 2.72 | 1.76 | 1.79 | 71.6 | -0.15 (-7.73%) | 15,238,200 |
7 Mar 2022 | USD | 1.57 | 2.02 | 1.57 | 1.94 | 77.6 | +0.46 (+31.08%) | 10,437,100 |
4 Mar 2022 | USD | 1.45 | 1.55 | 1.38 | 1.48 | 59.2 | +0.01 (+0.68%) | 2,606,000 |
3 Mar 2022 | USD | 1.49 | 1.52 | 1.41 | 1.47 | 58.8 | -0.03 (-2%) | 826,700 |
2 Mar 2022 | USD | 1.55 | 1.55 | 1.45 | 1.5 | 60 | -0.02 (-1.32%) | 1,137,300 |
1 Mar 2022 | USD | 1.56 | 1.59 | 1.5 | 1.52 | 60.8 | -0.07 (-4.40%) | 934,500 |