Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 1.28 | 1.36 | 1.23 | 1.24 | 74.4 | -0.076 (-5.78%) | 61,200 |
29 Mar 2022 | USD | 1.25 | 1.49 | 1.25 | 1.316 | 78.96 | +0.066 (+5.28%) | 485,500 |
28 Mar 2022 | USD | 1.29 | 1.45 | 1.245 | 1.25 | 75 | -0.03 (-2.34%) | 22,000 |
25 Mar 2022 | USD | 1.23 | 1.39 | 1.23 | 1.28 | 76.8 | +0.027 (+2.15%) | 62,400 |
24 Mar 2022 | USD | 1.275 | 1.33 | 1.222 | 1.253 | 75.18 | +0.003 (+0.24%) | 61,400 |
23 Mar 2022 | USD | 1.27 | 1.33 | 1.2 | 1.25 | 75 | -0.06 (-4.58%) | 45,200 |
22 Mar 2022 | USD | 1.42 | 1.47 | 1.26 | 1.31 | 78.6 | -0.24 (-15.48%) | 179,000 |
21 Mar 2022 | USD | 1.12 | 1.74 | 1.08 | 1.55 | 93 | +0.44 (+39.64%) | 2,876,500 |
18 Mar 2022 | USD | 1.05 | 1.115 | 1.05 | 1.11 | 66.6 | +0.02 (+1.83%) | 16,400 |
17 Mar 2022 | USD | 1.243 | 1.243 | 1.03 | 1.09 | 65.4 | -0.18 (-14.17%) | 106,600 |
16 Mar 2022 | USD | 1.16 | 1.29 | 1.08 | 1.27 | 76.2 | +0.16 (+14.41%) | 261,200 |
15 Mar 2022 | USD | 0.91 | 1.11 | 0.91 | 1.11 | 66.6 | +0.15 (+15.62%) | 46,400 |
14 Mar 2022 | USD | 1 | 1.07 | 0.96 | 0.96 | 57.6 | -0.04 (-4%) | 54,200 |
11 Mar 2022 | USD | 0.9 | 1 | 0.88 | 1 | 60 | +0.117 (+13.25%) | 31,400 |
10 Mar 2022 | USD | 0.894 | 0.91 | 0.86 | 0.883 | 52.98 | -0.031 (-3.39%) | 12,200 |
9 Mar 2022 | USD | 0.932 | 0.948 | 0.858 | 0.914 | 54.84 | -0.032 (-3.38%) | 26,200 |
8 Mar 2022 | USD | 0.941 | 0.96 | 0.82 | 0.946 | 56.76 | -0.014 (-1.46%) | 55,600 |
7 Mar 2022 | USD | 1 | 1 | 0.95 | 0.96 | 57.6 | -0.05 (-4.95%) | 19,200 |
4 Mar 2022 | USD | 1.07 | 1.07 | 0.972 | 1.01 | 60.6 | +0.02 (+2.02%) | 12,700 |
3 Mar 2022 | USD | 1.05 | 1.05 | 0.99 | 0.99 | 59.4 | -0.057 (-5.44%) | 7,600 |
2 Mar 2022 | USD | 1.11 | 1.11 | 1.04 | 1.047 | 62.82 | +0.037 (+3.66%) | 6,900 |
1 Mar 2022 | USD | 1.037 | 1.088 | 1.01 | 1.01 | 60.6 | 0.0 (0.0%) | 7,900 |
28 Feb 2022 | USD | 1 | 1.1 | 0.98 | 1.01 | 60.6 | +0.03 (+3.06%) | 6,600 |
25 Feb 2022 | USD | 0.97 | 1.02 | 0.95 | 0.98 | 58.8 | +0.033 (+3.48%) | 11,700 |
24 Feb 2022 | USD | 0.988 | 0.988 | 0.886 | 0.947 | 56.82 | -0.063 (-6.24%) | 55,700 |
23 Feb 2022 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 60.6 | 0.0 (0.0%) | 3,600 |
22 Feb 2022 | USD | 1.05 | 1.09 | 1.01 | 1.01 | 60.6 | -0.05 (-4.72%) | 53,100 |
18 Feb 2022 | USD | 1.1 | 1.135 | 1.06 | 1.06 | 63.6 | -0.06 (-5.36%) | 21,400 |
17 Feb 2022 | USD | 1.123 | 1.146 | 1.08 | 1.12 | 67.2 | -0.01 (-0.88%) | 17,000 |
16 Feb 2022 | USD | 1.136 | 1.16 | 1.12 | 1.13 | 67.8 | -0.01 (-0.88%) | 5,600 |