Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2022 | USD | 1.813 | 1.813 | 1.72 | 1.73 | 1.73 | -0.085 (-4.68%) | 49,400 |
13 Apr 2022 | USD | 1.78 | 1.85 | 1.75 | 1.815 | 1.815 | +0.055 (+3.13%) | 34,800 |
12 Apr 2022 | USD | 1.87 | 1.881 | 1.75 | 1.76 | 1.76 | -0.105 (-5.63%) | 117,700 |
11 Apr 2022 | USD | 1.91 | 1.98 | 1.85 | 1.865 | 1.865 | -0.025 (-1.32%) | 73,500 |
8 Apr 2022 | USD | 1.938 | 1.99 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 23,000 |
7 Apr 2022 | USD | 1.93 | 1.97 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 62,000 |
6 Apr 2022 | USD | 1.89 | 2.07 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 96,000 |
5 Apr 2022 | USD | 1.96 | 1.99 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 42,100 |
4 Apr 2022 | USD | 1.88 | 2 | 1.88 | 1.95 | 1.95 | +0.08 (+4.28%) | 96,400 |
1 Apr 2022 | USD | 1.99 | 2.01 | 1.87 | 1.87 | 1.87 | -0.12 (-6.03%) | 68,900 |
31 Mar 2022 | USD | 2.07 | 2.07 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 87,100 |
30 Mar 2022 | USD | 2.14 | 2.293 | 2.03 | 2.03 | 2.03 | -0.09 (-4.25%) | 342,800 |
29 Mar 2022 | USD | 2.03 | 2.15 | 1.96 | 2.12 | 2.12 | +0.12 (+6%) | 210,300 |
28 Mar 2022 | USD | 2.03 | 2.04 | 1.95 | 2 | 2 | 0.0 (0.0%) | 204,500 |
25 Mar 2022 | USD | 2.06 | 2.089 | 1.95 | 2 | 2 | -0.12 (-5.66%) | 147,900 |
24 Mar 2022 | USD | 2.03 | 2.24 | 1.955 | 2.12 | 2.12 | +0.32 (+17.78%) | 1,060,500 |
23 Mar 2022 | USD | 1.71 | 1.85 | 1.64 | 1.8 | 1.8 | +0.11 (+6.51%) | 103,300 |
22 Mar 2022 | USD | 1.72 | 1.82 | 1.69 | 1.69 | 1.69 | -0.08 (-4.52%) | 185,400 |
21 Mar 2022 | USD | 1.63 | 1.77 | 1.61 | 1.77 | 1.77 | +0.08 (+4.73%) | 181,600 |
18 Mar 2022 | USD | 1.49 | 1.74 | 1.455 | 1.69 | 1.69 | +0.19 (+12.67%) | 322,600 |
17 Mar 2022 | USD | 1.42 | 1.65 | 1.4 | 1.5 | 1.5 | +0.13 (+9.49%) | 442,800 |
16 Mar 2022 | USD | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 135,300 |
15 Mar 2022 | USD | 1.33 | 1.4 | 1.306 | 1.38 | 1.38 | +0.02 (+1.47%) | 157,100 |
14 Mar 2022 | USD | 1.43 | 1.43 | 1.27 | 1.36 | 1.36 | -0.08 (-5.56%) | 368,400 |
11 Mar 2022 | USD | 1.45 | 1.46 | 1.37 | 1.44 | 1.44 | -0.01 (-0.69%) | 363,000 |
10 Mar 2022 | USD | 1.6 | 1.6 | 1.332 | 1.45 | 1.45 | -0.25 (-14.71%) | 1,529,600 |
9 Mar 2022 | USD | 1.47 | 1.88 | 1.37 | 1.7 | 1.7 | +0.28 (+19.72%) | 3,814,300 |
8 Mar 2022 | USD | 1.46 | 1.54 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 414,500 |
7 Mar 2022 | USD | 1.4 | 1.56 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,771,200 |
4 Mar 2022 | USD | 1.5 | 1.5 | 1.37 | 1.43 | 1.43 | -0.07 (-4.67%) | 47,800 |