Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.17 | 1.3 | 1.17 | 1.22 | 12.2 | +0.1 (+8.93%) | 723,900 |
31 Mar 2022 | USD | 1.14 | 1.19 | 1.1 | 1.12 | 11.2 | -0.04 (-3.45%) | 1,024,500 |
30 Mar 2022 | USD | 1.2 | 1.24 | 1.15 | 1.16 | 11.6 | -0.04 (-3.33%) | 407,500 |
29 Mar 2022 | USD | 1.17 | 1.22 | 1.16 | 1.2 | 12 | +0.03 (+2.56%) | 539,700 |
28 Mar 2022 | USD | 1.16 | 1.2 | 1.1 | 1.17 | 11.7 | +0.01 (+0.86%) | 573,900 |
25 Mar 2022 | USD | 1.19 | 1.315 | 1.15 | 1.16 | 11.6 | -0.03 (-2.52%) | 538,900 |
24 Mar 2022 | USD | 1.25 | 1.26 | 1.16 | 1.19 | 11.9 | -0.05 (-4.03%) | 551,400 |
23 Mar 2022 | USD | 1.34 | 1.37 | 1.24 | 1.24 | 12.4 | -0.1 (-7.46%) | 858,300 |
22 Mar 2022 | USD | 1.2 | 1.39 | 1.2 | 1.34 | 13.4 | +0.17 (+14.53%) | 1,463,000 |
21 Mar 2022 | USD | 1.18 | 1.25 | 1.15 | 1.17 | 11.7 | +0.02 (+1.74%) | 852,000 |
18 Mar 2022 | USD | 1.08 | 1.2 | 1.05 | 1.15 | 11.5 | +0.06 (+5.50%) | 916,500 |
17 Mar 2022 | USD | 1 | 1.1 | 0.98 | 1.09 | 10.9 | +0.07 (+6.86%) | 999,100 |
16 Mar 2022 | USD | 0.93 | 1.05 | 0.88 | 1.02 | 10.2 | +0.2 (+24.39%) | 1,391,400 |
15 Mar 2022 | USD | 0.8 | 0.85 | 0.783 | 0.82 | 8.2 | +0.049 (+6.36%) | 938,800 |
14 Mar 2022 | USD | 0.88 | 0.9 | 0.766 | 0.771 | 7.71 | -0.139 (-15.27%) | 899,800 |
11 Mar 2022 | USD | 0.788 | 0.952 | 0.786 | 0.91 | 9.1 | +0.12 (+15.19%) | 1,157,400 |
10 Mar 2022 | USD | 0.807 | 0.81 | 0.751 | 0.79 | 7.9 | -0.039 (-4.70%) | 662,900 |
9 Mar 2022 | USD | 0.739 | 0.836 | 0.73 | 0.829 | 8.29 | +0.101 (+13.87%) | 891,300 |
8 Mar 2022 | USD | 0.74 | 0.768 | 0.695 | 0.728 | 7.28 | +0.012 (+1.68%) | 800,400 |
7 Mar 2022 | USD | 0.74 | 0.768 | 0.707 | 0.716 | 7.16 | -0.034 (-4.53%) | 549,000 |
4 Mar 2022 | USD | 0.78 | 0.8 | 0.72 | 0.75 | 7.5 | -0.009 (-1.19%) | 628,200 |
3 Mar 2022 | USD | 0.82 | 0.87 | 0.751 | 0.759 | 7.59 | -0.058 (-7.10%) | 820,500 |
2 Mar 2022 | USD | 0.861 | 0.868 | 0.8 | 0.817 | 8.17 | -0.013 (-1.57%) | 583,500 |
1 Mar 2022 | USD | 0.884 | 0.921 | 0.83 | 0.83 | 8.3 | -0.04 (-4.60%) | 564,600 |
28 Feb 2022 | USD | 0.89 | 0.95 | 0.86 | 0.87 | 8.7 | -0.045 (-4.92%) | 726,900 |
25 Feb 2022 | USD | 0.929 | 0.94 | 0.888 | 0.915 | 9.15 | -0.004 (-0.44%) | 549,100 |
24 Feb 2022 | USD | 0.83 | 0.95 | 0.761 | 0.919 | 9.19 | +0.067 (+7.86%) | 718,200 |
23 Feb 2022 | USD | 0.912 | 0.937 | 0.85 | 0.852 | 8.52 | -0.053 (-5.86%) | 481,400 |
22 Feb 2022 | USD | 0.95 | 0.96 | 0.88 | 0.905 | 9.05 | -0.044 (-4.64%) | 883,800 |
18 Feb 2022 | USD | 1.03 | 1.03 | 0.944 | 0.949 | 9.49 | -0.046 (-4.62%) | 496,300 |