Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | USD | 0.707 | 0.714 | 0.702 | 0.708 | 0.708 | +0.002 (+0.28%) | 401,927 |
28 Feb 2022 | USD | 0.713 | 0.714 | 0.702 | 0.706 | 0.706 | -0.008 (-1.12%) | 448,566 |
25 Feb 2022 | USD | 0.717 | 0.724 | 0.712 | 0.714 | 0.714 | -0.003 (-0.42%) | 200,776 |
24 Feb 2022 | USD | 0.723 | 0.726 | 0.713 | 0.717 | 0.717 | -0.005 (-0.69%) | 461,600 |
23 Feb 2022 | USD | 0.72 | 0.722 | 0.715 | 0.722 | 0.722 | +0.005 (+0.70%) | 157,800 |
22 Feb 2022 | USD | 0.719 | 0.721 | 0.716 | 0.717 | 0.717 | -0.004 (-0.55%) | 222,700 |
21 Feb 2022 | USD | 0.721 | 0.721 | 0.717 | 0.721 | 0.721 | 0.0 (0.0%) | 177,600 |
18 Feb 2022 | USD | 0.72 | 0.721 | 0.713 | 0.721 | 0.721 | +0.002 (+0.28%) | 222,000 |
17 Feb 2022 | USD | 0.714 | 0.719 | 0.714 | 0.719 | 0.719 | +0.001 (+0.14%) | 209,475 |
16 Feb 2022 | USD | 0.718 | 0.719 | 0.712 | 0.718 | 0.718 | +0.006 (+0.84%) | 132,800 |
15 Feb 2022 | USD | 0.711 | 0.719 | 0.708 | 0.712 | 0.712 | -0.001 (-0.14%) | 214,200 |
14 Feb 2022 | USD | 0.712 | 0.722 | 0.709 | 0.713 | 0.713 | -0.006 (-0.83%) | 336,500 |
11 Feb 2022 | USD | 0.722 | 0.723 | 0.715 | 0.719 | 0.719 | -0.005 (-0.69%) | 232,001 |
10 Feb 2022 | USD | 0.724 | 0.725 | 0.72 | 0.724 | 0.724 | +0.002 (+0.28%) | 255,600 |
9 Feb 2022 | USD | 0.714 | 0.722 | 0.713 | 0.722 | 0.722 | +0.005 (+0.70%) | 219,700 |
8 Feb 2022 | USD | 0.711 | 0.719 | 0.711 | 0.717 | 0.717 | +0.004 (+0.56%) | 211,200 |
7 Feb 2022 | USD | 0.717 | 0.718 | 0.71 | 0.713 | 0.713 | +0.006 (+0.85%) | 229,100 |
28 Jan 2022 | USD | 0.703 | 0.712 | 0.699 | 0.707 | 0.707 | +0.004 (+0.57%) | 380,100 |
27 Jan 2022 | USD | 0.701 | 0.708 | 0.701 | 0.703 | 0.703 | +0.001 (+0.14%) | 256,700 |
26 Jan 2022 | USD | 0.703 | 0.708 | 0.7 | 0.702 | 0.702 | +0.004 (+0.57%) | 244,200 |
25 Jan 2022 | USD | 0.721 | 0.723 | 0.692 | 0.698 | 0.698 | -0.027 (-3.72%) | 1,034,943 |
24 Jan 2022 | USD | 0.726 | 0.729 | 0.725 | 0.725 | 0.725 | -0.001 (-0.14%) | 276,711 |
21 Jan 2022 | USD | 0.727 | 0.728 | 0.725 | 0.726 | 0.726 | -0.002 (-0.27%) | 265,800 |
20 Jan 2022 | USD | 0.723 | 0.73 | 0.723 | 0.728 | 0.728 | -0.002 (-0.27%) | 351,827 |
19 Jan 2022 | USD | 0.733 | 0.733 | 0.727 | 0.73 | 0.73 | 0.0 (0.0%) | 307,400 |
18 Jan 2022 | USD | 0.727 | 0.734 | 0.727 | 0.73 | 0.73 | +0.006 (+0.83%) | 349,500 |
17 Jan 2022 | USD | 0.735 | 0.735 | 0.719 | 0.724 | 0.724 | -0.001 (-0.14%) | 279,000 |
14 Jan 2022 | USD | 0.728 | 0.731 | 0.724 | 0.725 | 0.725 | -0.005 (-0.68%) | 261,100 |
13 Jan 2022 | USD | 0.73 | 0.736 | 0.73 | 0.73 | 0.73 | +0.007 (+0.97%) | 1,136,637 |
12 Jan 2022 | USD | 0.717 | 0.724 | 0.717 | 0.723 | 0.723 | +0.008 (+1.12%) | 459,300 |