Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2022 | USD | 0.97 | 0.977 | 0.874 | 0.906 | 22.65 | -0.051 (-5.33%) | 91,300 |
25 Apr 2022 | USD | 0.95 | 1 | 0.925 | 0.957 | 23.925 | +0.002 (+0.21%) | 31,600 |
22 Apr 2022 | USD | 1.02 | 1.02 | 0.95 | 0.955 | 23.875 | -0.016 (-1.65%) | 48,500 |
21 Apr 2022 | USD | 0.99 | 1.03 | 0.95 | 0.971 | 24.275 | -0.069 (-6.63%) | 110,000 |
20 Apr 2022 | USD | 1.02 | 1.045 | 0.99 | 1.04 | 26 | +0.03 (+2.97%) | 13,500 |
19 Apr 2022 | USD | 1.05 | 1.05 | 0.98 | 1.01 | 25.25 | +0.01 (+1%) | 46,400 |
18 Apr 2022 | USD | 0.99 | 1.05 | 0.98 | 1 | 25 | -0.05 (-4.76%) | 24,900 |
14 Apr 2022 | USD | 1.074 | 1.08 | 1.02 | 1.05 | 26.25 | 0.0 (0.0%) | 18,300 |
13 Apr 2022 | USD | 1.05 | 1.08 | 1.02 | 1.05 | 26.25 | +0.03 (+2.94%) | 13,300 |
12 Apr 2022 | USD | 1.08 | 1.09 | 1.02 | 1.02 | 25.5 | -0.05 (-4.67%) | 76,600 |
11 Apr 2022 | USD | 1.08 | 1.11 | 1.05 | 1.07 | 26.75 | 0.0 (0.0%) | 85,700 |
8 Apr 2022 | USD | 1.07 | 1.12 | 1.04 | 1.07 | 26.75 | +0.02 (+1.90%) | 100,400 |
7 Apr 2022 | USD | 1.1 | 1.12 | 1.03 | 1.05 | 26.25 | -0.08 (-7.08%) | 136,200 |
6 Apr 2022 | USD | 1.09 | 1.15 | 1.03 | 1.13 | 28.25 | +0.06 (+5.61%) | 136,700 |
5 Apr 2022 | USD | 1.13 | 1.13 | 1.04 | 1.07 | 26.75 | -0.03 (-2.73%) | 67,900 |
4 Apr 2022 | USD | 1.07 | 1.15 | 1.05 | 1.1 | 27.5 | +0.05 (+4.76%) | 118,200 |
1 Apr 2022 | USD | 1.12 | 1.12 | 1.05 | 1.05 | 26.25 | +0.01 (+0.96%) | 90,200 |
31 Mar 2022 | USD | 1.2 | 1.2 | 1.02 | 1.04 | 26 | -0.14 (-11.86%) | 338,800 |
30 Mar 2022 | USD | 1.28 | 1.28 | 1.18 | 1.18 | 29.5 | -0.04 (-3.28%) | 106,600 |
29 Mar 2022 | USD | 1.21 | 1.26 | 1.18 | 1.22 | 30.5 | +0.04 (+3.39%) | 240,200 |
28 Mar 2022 | USD | 1.25 | 1.25 | 1.17 | 1.18 | 29.5 | -0.04 (-3.28%) | 167,700 |
25 Mar 2022 | USD | 1.34 | 1.37 | 1.12 | 1.22 | 30.5 | -0.12 (-8.96%) | 521,700 |
24 Mar 2022 | USD | 1.31 | 1.59 | 1.23 | 1.34 | 33.5 | +0.09 (+7.20%) | 1,216,200 |
23 Mar 2022 | USD | 1.24 | 1.36 | 1.21 | 1.25 | 31.25 | 0.0 (0.0%) | 418,700 |
22 Mar 2022 | USD | 1.08 | 1.36 | 1.08 | 1.25 | 31.25 | +0.14 (+12.61%) | 1,155,900 |
21 Mar 2022 | USD | 1.16 | 1.17 | 1.079 | 1.11 | 27.75 | -0.04 (-3.48%) | 142,900 |
18 Mar 2022 | USD | 1.01 | 1.179 | 1 | 1.15 | 28.75 | +0.08 (+7.48%) | 481,600 |
17 Mar 2022 | USD | 1.01 | 1.1 | 1 | 1.07 | 26.75 | -0.02 (-1.83%) | 199,700 |
16 Mar 2022 | USD | 1.02 | 1.18 | 0.92 | 1.09 | 27.25 | +0.06 (+5.83%) | 1,302,500 |
15 Mar 2022 | USD | 0.97 | 1.31 | 0.92 | 1.03 | 25.75 | +0.11 (+11.96%) | 4,202,100 |