Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.35 | 1.52 | 1.35 | 1.4 | 1.4 | -0.09 (-6.04%) | 140,300 |
31 Mar 2022 | USD | 1.7 | 1.7 | 1.42 | 1.49 | 1.49 | -0.15 (-9.15%) | 74,600 |
30 Mar 2022 | USD | 1.64 | 1.82 | 1.6 | 1.64 | 1.64 | +0.05 (+3.14%) | 434,900 |
29 Mar 2022 | USD | 1.42 | 1.62 | 1.41 | 1.59 | 1.59 | +0.17 (+11.97%) | 149,900 |
28 Mar 2022 | USD | 1.42 | 1.45 | 1.3504 | 1.42 | 1.42 | +0.02 (+1.43%) | 38,800 |
25 Mar 2022 | USD | 1.3201 | 1.4 | 1.3201 | 1.4 | 1.4 | +0.079 (+5.97%) | 23,900 |
24 Mar 2022 | USD | 1.3 | 1.35 | 1.2602 | 1.3211 | 1.3211 | +0.011 (+0.86%) | 39,300 |
23 Mar 2022 | USD | 1.37 | 1.435 | 1.29 | 1.3099 | 1.3099 | -0.1 (-7.10%) | 48,200 |
22 Mar 2022 | USD | 1.47 | 1.67 | 1.31 | 1.41 | 1.41 | -0.07 (-4.73%) | 244,500 |
21 Mar 2022 | USD | 1.255 | 1.5 | 1.25 | 1.48 | 1.48 | +0.04 (+2.78%) | 94,500 |
18 Mar 2022 | USD | 1.29 | 1.442 | 1.28 | 1.44 | 1.44 | +0.21 (+17.07%) | 183,000 |
17 Mar 2022 | USD | 1.1968 | 1.24 | 1.1968 | 1.23 | 1.23 | +0.05 (+4.24%) | 29,400 |
16 Mar 2022 | USD | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | +0.05 (+4.42%) | 22,300 |
15 Mar 2022 | USD | 1.17 | 1.19 | 1.07 | 1.13 | 1.13 | -0.06 (-5.04%) | 52,800 |
14 Mar 2022 | USD | 1.1999 | 1.24 | 1.15 | 1.19 | 1.19 | +0.02 (+1.70%) | 14,700 |
11 Mar 2022 | USD | 1.2127 | 1.2227 | 1.1701 | 1.1701 | 1.1701 | -0.04 (-3.30%) | 102,200 |
10 Mar 2022 | USD | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 14,300 |
9 Mar 2022 | USD | 1.1621 | 1.23 | 1.1621 | 1.23 | 1.23 | +0.094 (+8.27%) | 12,600 |
8 Mar 2022 | USD | 1.16 | 1.16 | 1.12 | 1.136 | 1.136 | -0.024 (-2.07%) | 67,200 |
7 Mar 2022 | USD | 1.16 | 1.1898 | 1.16 | 1.16 | 1.16 | -0.015 (-1.28%) | 7,200 |
4 Mar 2022 | USD | 1.1801 | 1.2 | 1.16 | 1.175 | 1.175 | -0.005 (-0.42%) | 19,800 |
3 Mar 2022 | USD | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.045 (-3.67%) | 5,500 |
2 Mar 2022 | USD | 1.19 | 1.24 | 1.19 | 1.225 | 1.225 | +0.035 (+2.94%) | 7,800 |
1 Mar 2022 | USD | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 5,700 |
28 Feb 2022 | USD | 1.19 | 1.28 | 1.16 | 1.24 | 1.24 | +0.03 (+2.48%) | 11,000 |
25 Feb 2022 | USD | 1.1784 | 1.235 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 10,000 |
24 Feb 2022 | USD | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -0.06 (-4.84%) | 34,100 |
23 Feb 2022 | USD | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 11,900 |
22 Feb 2022 | USD | 1.25 | 1.2899 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 24,100 |
18 Feb 2022 | USD | 1.2928 | 1.34 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 32,000 |