Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 128,600 |
30 Mar 2022 | USD | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 13,300 |
29 Mar 2022 | USD | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 15,800 |
28 Mar 2022 | USD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 29,900 |
25 Mar 2022 | USD | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 14,500 |
24 Mar 2022 | USD | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 12,900 |
23 Mar 2022 | USD | 1.24 | 1.26 | 1.19 | 1.26 | 1.26 | +0.03 (+2.44%) | 16,100 |
22 Mar 2022 | USD | 1.23 | 1.23 | 1.2 | 1.23 | 1.23 | -0.04 (-3.15%) | 43,900 |
21 Mar 2022 | USD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 52,100 |
18 Mar 2022 | USD | 1.27 | 1.3 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 7,100 |
17 Mar 2022 | USD | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | +0.13 (+10.92%) | 43,000 |
16 Mar 2022 | USD | 1.09 | 1.24 | 1.09 | 1.19 | 1.19 | -0.01 (-0.83%) | 24,400 |
15 Mar 2022 | USD | 1.02 | 1.21 | 1.02 | 1.2 | 1.2 | +0.02 (+1.69%) | 36,100 |
14 Mar 2022 | USD | 1.24 | 1.29 | 1.15 | 1.18 | 1.18 | -0.06 (-4.84%) | 37,600 |
11 Mar 2022 | USD | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | -0.01 (-0.80%) | 54,400 |
10 Mar 2022 | USD | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | +0.09 (+7.76%) | 122,700 |
9 Mar 2022 | USD | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 25,700 |
8 Mar 2022 | USD | 1.18 | 1.25 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 127,100 |
7 Mar 2022 | USD | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | +0.06 (+5.45%) | 146,300 |
4 Mar 2022 | USD | 1.06 | 1.12 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 56,700 |
3 Mar 2022 | USD | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 40,200 |
2 Mar 2022 | USD | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 34,300 |
1 Mar 2022 | USD | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 27,500 |
28 Feb 2022 | USD | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | +0.03 (+2.88%) | 49,500 |
25 Feb 2022 | USD | 1 | 1.04 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 25,900 |
24 Feb 2022 | USD | 1 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 14,000 |
23 Feb 2022 | USD | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 26,800 |
22 Feb 2022 | USD | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -0.07 (-6.67%) | 77,400 |
18 Feb 2022 | USD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 29,400 |
17 Feb 2022 | USD | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | +0.05 (+4.90%) | 63,700 |