Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2022 | USD | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 184,600 |
14 Apr 2022 | USD | 1.51 | 1.56 | 1.24 | 1.27 | 1.27 | -0.25 (-16.45%) | 428,200 |
13 Apr 2022 | USD | 1.62 | 1.62 | 1.43 | 1.52 | 1.52 | -0.07 (-4.40%) | 388,500 |
12 Apr 2022 | USD | 1.46 | 1.69 | 1.45 | 1.59 | 1.59 | +0.14 (+9.66%) | 755,300 |
11 Apr 2022 | USD | 1.4 | 1.5 | 1.33 | 1.45 | 1.45 | +0.1 (+7.41%) | 470,900 |
8 Apr 2022 | USD | 1.3 | 1.4 | 1.28 | 1.35 | 1.35 | +0.05 (+3.85%) | 593,600 |
7 Apr 2022 | USD | 1.12 | 1.32 | 1.12 | 1.3 | 1.3 | +0.18 (+16.07%) | 1,023,300 |
6 Apr 2022 | USD | 1.1 | 1.14 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 468,300 |
5 Apr 2022 | USD | 1.19 | 1.19 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 621,100 |
4 Apr 2022 | USD | 1.21 | 1.33 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 2,827,100 |
1 Apr 2022 | USD | 1.32 | 1.34 | 1.2 | 1.21 | 1.21 | -0.11 (-8.33%) | 1,190,000 |
31 Mar 2022 | USD | 1.46 | 1.54 | 1.31 | 1.32 | 1.32 | -0.15 (-10.20%) | 1,031,900 |
30 Mar 2022 | USD | 1.67 | 1.73 | 1.45 | 1.47 | 1.47 | -0.21 (-12.50%) | 2,417,700 |
29 Mar 2022 | USD | 1.17 | 1.94 | 1.16 | 1.68 | 1.68 | +0.53 (+46.09%) | 11,476,400 |
28 Mar 2022 | USD | 1.14 | 1.24 | 1.1 | 1.15 | 1.15 | +0.01 (+0.88%) | 292,000 |
25 Mar 2022 | USD | 1.11 | 1.19 | 1.08 | 1.14 | 1.14 | -0.06 (-5%) | 598,300 |
24 Mar 2022 | USD | 1.44 | 1.52 | 1.13 | 1.2 | 1.2 | -0.21 (-14.89%) | 869,300 |
23 Mar 2022 | USD | 1.22 | 1.44 | 1.22 | 1.41 | 1.41 | +0.21 (+17.50%) | 470,800 |
22 Mar 2022 | USD | 1.17 | 1.26 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 372,500 |
21 Mar 2022 | USD | 1.17 | 1.2 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 86,200 |
18 Mar 2022 | USD | 1.06 | 1.2 | 1.06 | 1.14 | 1.14 | +0.05 (+4.59%) | 620,000 |
17 Mar 2022 | USD | 1.01 | 1.15 | 1 | 1.09 | 1.09 | +0.09 (+9%) | 1,251,800 |
16 Mar 2022 | USD | 1 | 1.07 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 937,100 |
15 Mar 2022 | USD | 1.04 | 1.11 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 241,600 |
14 Mar 2022 | USD | 1.07 | 1.07 | 0.96 | 0.99 | 0.99 | -0.08 (-7.48%) | 365,300 |
11 Mar 2022 | USD | 1.08 | 1.14 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 186,900 |
10 Mar 2022 | USD | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 67,500 |
9 Mar 2022 | USD | 1.09 | 1.16 | 1.08 | 1.13 | 1.13 | +0.06 (+5.61%) | 104,800 |
8 Mar 2022 | USD | 1.12 | 1.2 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 135,600 |
7 Mar 2022 | USD | 1.1 | 1.13 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 106,500 |