Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | USD | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 78,600 |
21 Apr 2022 | USD | 1.17 | 1.17 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 38,300 |
20 Apr 2022 | USD | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 71,700 |
19 Apr 2022 | USD | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 176,300 |
18 Apr 2022 | USD | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 16,800 |
14 Apr 2022 | USD | 1.16 | 1.18 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 62,400 |
13 Apr 2022 | USD | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 61,900 |
12 Apr 2022 | USD | 1.16 | 1.21 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 44,500 |
11 Apr 2022 | USD | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 61,400 |
8 Apr 2022 | USD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 35,100 |
7 Apr 2022 | USD | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 23,600 |
6 Apr 2022 | USD | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 53,100 |
5 Apr 2022 | USD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 32,500 |
4 Apr 2022 | USD | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 45,400 |
1 Apr 2022 | USD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 107,400 |
31 Mar 2022 | USD | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 76,900 |
30 Mar 2022 | USD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 12,100 |
29 Mar 2022 | USD | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 38,800 |
28 Mar 2022 | USD | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 13,400 |
25 Mar 2022 | USD | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 86,600 |
24 Mar 2022 | USD | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 73,700 |
23 Mar 2022 | USD | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 45,700 |
22 Mar 2022 | USD | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 86,000 |
21 Mar 2022 | USD | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 78,300 |
18 Mar 2022 | USD | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 87,500 |
17 Mar 2022 | USD | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 33,600 |
16 Mar 2022 | USD | 1.25 | 1.32 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 64,800 |
15 Mar 2022 | USD | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 37,100 |
14 Mar 2022 | USD | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 39,100 |
11 Mar 2022 | USD | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 144,900 |