Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.17 | 1.24 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 95,000 |
31 Mar 2022 | USD | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | -0.01 (-0.85%) | 95,800 |
30 Mar 2022 | USD | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 82,900 |
29 Mar 2022 | USD | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 39,000 |
28 Mar 2022 | USD | 1.15 | 1.24 | 1.14 | 1.22 | 1.22 | +0.02 (+1.67%) | 47,100 |
25 Mar 2022 | USD | 1.25 | 1.32 | 1.15 | 1.2 | 1.2 | -0.03 (-2.44%) | 147,400 |
24 Mar 2022 | USD | 1.21 | 1.25 | 1.15 | 1.23 | 1.23 | +0.05 (+4.24%) | 93,100 |
23 Mar 2022 | USD | 1.07 | 1.21 | 1.07 | 1.18 | 1.18 | +0.08 (+7.27%) | 122,300 |
22 Mar 2022 | USD | 1.2 | 1.25 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 109,000 |
21 Mar 2022 | USD | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 75,800 |
18 Mar 2022 | USD | 1.23 | 1.25 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 58,300 |
17 Mar 2022 | USD | 1.2 | 1.25 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 53,800 |
16 Mar 2022 | USD | 1.18 | 1.33 | 1.15 | 1.22 | 1.22 | +0.07 (+6.09%) | 45,800 |
15 Mar 2022 | USD | 1.12 | 1.17 | 1.08 | 1.15 | 1.15 | 0.0 (0.0%) | 45,600 |
14 Mar 2022 | USD | 1.19 | 1.2 | 1.06 | 1.15 | 1.15 | -0.01 (-0.86%) | 71,800 |
11 Mar 2022 | USD | 1.2 | 1.2 | 1.11 | 1.16 | 1.16 | -0.04 (-3.33%) | 68,000 |
10 Mar 2022 | USD | 1.31 | 1.31 | 1.16 | 1.2 | 1.2 | -0.09 (-6.98%) | 75,000 |
9 Mar 2022 | USD | 1.24 | 1.35 | 1.24 | 1.29 | 1.29 | -0.03 (-2.27%) | 62,000 |
8 Mar 2022 | USD | 1.3 | 1.35 | 1.2 | 1.32 | 1.32 | +0.04 (+3.13%) | 308,500 |
7 Mar 2022 | USD | 1.13 | 1.31 | 1.13 | 1.28 | 1.28 | +0.15 (+13.27%) | 266,100 |
4 Mar 2022 | USD | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | +0.05 (+4.63%) | 124,800 |
3 Mar 2022 | USD | 1.1 | 1.14 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 60,600 |
2 Mar 2022 | USD | 1.06 | 1.14 | 1.02 | 1.1 | 1.1 | +0.04 (+3.77%) | 104,200 |
1 Mar 2022 | USD | 1.15 | 1.15 | 1.02 | 1.06 | 1.06 | -0.08 (-7.02%) | 203,200 |
28 Feb 2022 | USD | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 50,400 |
25 Feb 2022 | USD | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | +0.05 (+4.59%) | 105,100 |
24 Feb 2022 | USD | 1.14 | 1.15 | 1.03 | 1.09 | 1.09 | -0.06 (-5.22%) | 264,000 |
23 Feb 2022 | USD | 1.13 | 1.22 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 74,800 |
22 Feb 2022 | USD | 1.2 | 1.26 | 1.13 | 1.15 | 1.15 | -0.07 (-5.74%) | 128,400 |
18 Feb 2022 | USD | 1.15 | 1.23 | 1.14 | 1.22 | 1.22 | -0.02 (-1.61%) | 74,700 |