Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2022 | USD | 0.8 | 0.81 | 0.76 | 0.78 | 187.2 | -0.02 (-2.50%) | 420,900 |
25 Apr 2022 | USD | 0.8 | 0.8 | 0.75 | 0.8 | 192 | 0.0 (0.0%) | 650,200 |
22 Apr 2022 | USD | 0.8 | 0.83 | 0.79 | 0.8 | 192 | +0.02 (+2.56%) | 667,200 |
21 Apr 2022 | USD | 0.94 | 0.95 | 0.78 | 0.78 | 187.2 | -0.15 (-16.13%) | 1,591,300 |
20 Apr 2022 | USD | 0.96 | 0.96 | 0.91 | 0.93 | 223.2 | -0.04 (-4.12%) | 264,200 |
19 Apr 2022 | USD | 0.97 | 0.98 | 0.95 | 0.97 | 232.8 | -0.01 (-1.02%) | 560,300 |
18 Apr 2022 | USD | 0.97 | 1.01 | 0.94 | 0.98 | 235.2 | +0.03 (+3.16%) | 1,044,500 |
14 Apr 2022 | USD | 0.96 | 0.97 | 0.93 | 0.95 | 228 | -0.01 (-1.04%) | 308,600 |
13 Apr 2022 | USD | 0.93 | 0.97 | 0.93 | 0.96 | 230.4 | +0.02 (+2.13%) | 300,300 |
12 Apr 2022 | USD | 0.97 | 0.99 | 0.93 | 0.94 | 225.6 | -0.02 (-2.08%) | 296,000 |
11 Apr 2022 | USD | 0.95 | 0.97 | 0.95 | 0.96 | 230.4 | -0.02 (-2.04%) | 443,200 |
8 Apr 2022 | USD | 1 | 1 | 0.95 | 0.98 | 235.2 | +0.02 (+2.08%) | 255,300 |
7 Apr 2022 | USD | 1.02 | 1.02 | 0.95 | 0.96 | 230.4 | -0.04 (-4%) | 368,800 |
6 Apr 2022 | USD | 1 | 1.02 | 0.96 | 1 | 240 | +0.02 (+2.04%) | 393,100 |
5 Apr 2022 | USD | 1.04 | 1.04 | 0.98 | 0.98 | 235.2 | -0.04 (-3.92%) | 830,600 |
4 Apr 2022 | USD | 1.03 | 1.05 | 1.02 | 1.02 | 244.8 | -0.01 (-0.97%) | 280,200 |
1 Apr 2022 | USD | 1.03 | 1.06 | 1.02 | 1.03 | 247.2 | -0.01 (-0.96%) | 285,700 |
31 Mar 2022 | USD | 1.07 | 1.08 | 1.03 | 1.04 | 249.6 | -0.03 (-2.80%) | 346,500 |
30 Mar 2022 | USD | 1.07 | 1.09 | 1.05 | 1.07 | 256.8 | +0.01 (+0.94%) | 460,900 |
29 Mar 2022 | USD | 1.03 | 1.07 | 1.02 | 1.06 | 254.4 | +0.03 (+2.91%) | 453,200 |
28 Mar 2022 | USD | 1.07 | 1.07 | 1.01 | 1.03 | 247.2 | -0.04 (-3.74%) | 567,800 |
25 Mar 2022 | USD | 1.05 | 1.07 | 1.02 | 1.07 | 256.8 | +0.02 (+1.90%) | 496,100 |
24 Mar 2022 | USD | 1.07 | 1.09 | 1.04 | 1.05 | 252 | -0.03 (-2.78%) | 533,700 |
23 Mar 2022 | USD | 1.11 | 1.11 | 1.05 | 1.08 | 259.2 | +0.01 (+0.93%) | 540,800 |
22 Mar 2022 | USD | 1.07 | 1.09 | 1.03 | 1.07 | 256.8 | +0.01 (+0.94%) | 1,093,900 |
21 Mar 2022 | USD | 1.09 | 1.13 | 1.04 | 1.06 | 254.4 | -0.04 (-3.64%) | 754,600 |
18 Mar 2022 | USD | 1.11 | 1.13 | 1.06 | 1.1 | 264 | +0.01 (+0.92%) | 569,600 |
17 Mar 2022 | USD | 1.02 | 1.11 | 1.02 | 1.09 | 261.6 | +0.08 (+7.92%) | 968,900 |
16 Mar 2022 | USD | 1.01 | 1.04 | 1 | 1.01 | 242.4 | +0.01 (+1%) | 550,800 |
15 Mar 2022 | USD | 1 | 1.03 | 0.92 | 1 | 240 | -0.03 (-2.91%) | 785,900 |