Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 0.7995 | 0.8388 | 0.7952 | 0.8388 | 0.8388 | +0.04 (+4.94%) | 797,018,597 |
15 Mar 2022 | USD | 0.8038 | 0.8137 | 0.7861 | 0.7993 | 0.7993 | -0.004 (-0.44%) | 547,997,494 |
14 Mar 2022 | USD | 0.7935 | 0.8129 | 0.7837 | 0.8028 | 0.8028 | +0.008 (+1.04%) | 572,714,773 |
13 Mar 2022 | USD | 0.7912 | 0.8185 | 0.7845 | 0.7945 | 0.7945 | +0.004 (+0.48%) | 493,732,708 |
12 Mar 2022 | USD | 0.7901 | 0.8008 | 0.7896 | 0.7907 | 0.7907 | +0.001 (+0.08%) | 493,606,091 |
11 Mar 2022 | USD | 0.8063 | 0.8171 | 0.7859 | 0.7901 | 0.7901 | -0.016 (-2.01%) | 792,395,101 |
10 Mar 2022 | USD | 0.8494 | 0.8506 | 0.7912 | 0.8063 | 0.8063 | -0.043 (-5.11%) | 903,650,101 |
9 Mar 2022 | USD | 0.8024 | 0.8612 | 0.801 | 0.8497 | 0.8497 | +0.048 (+5.95%) | 601,801,326 |
8 Mar 2022 | USD | 0.7958 | 0.8182 | 0.7907 | 0.802 | 0.802 | +0.005 (+0.58%) | 570,577,002 |
7 Mar 2022 | USD | 0.8231 | 0.8468 | 0.7813 | 0.7974 | 0.7974 | -0.026 (-3.20%) | 623,207,388 |
6 Mar 2022 | USD | 0.8663 | 0.8722 | 0.8231 | 0.8238 | 0.8238 | -0.044 (-5.03%) | 414,099,392 |
5 Mar 2022 | USD | 0.8446 | 0.8816 | 0.8258 | 0.8674 | 0.8674 | +0.024 (+2.87%) | 492,053,506 |
4 Mar 2022 | USD | 0.9033 | 0.9033 | 0.8303 | 0.8432 | 0.8432 | -0.06 (-6.68%) | 703,649,897 |
3 Mar 2022 | USD | 0.94 | 0.945 | 0.8889 | 0.9036 | 0.9036 | -0.035 (-3.77%) | 634,864,399 |
2 Mar 2022 | USD | 0.9631 | 0.9734 | 0.931 | 0.939 | 0.939 | -0.024 (-2.50%) | 800,408,701 |
1 Mar 2022 | USD | 0.9643 | 1.0069 | 0.9496 | 0.9631 | 0.9631 | +0.003 (+0.30%) | 1,143,892,668 |
28 Feb 2022 | USD | 0.8585 | 0.9658 | 0.8449 | 0.9602 | 0.9602 | +0.1 (+11.65%) | 1,120,018,856 |
27 Feb 2022 | USD | 0.8872 | 0.9134 | 0.8437 | 0.86 | 0.86 | -0.026 (-2.91%) | 726,534,427 |
26 Feb 2022 | USD | 0.8998 | 0.9274 | 0.8855 | 0.8858 | 0.8858 | -0.015 (-1.65%) | 630,699,325 |
25 Feb 2022 | USD | 0.854 | 0.9059 | 0.83 | 0.9007 | 0.9007 | +0.048 (+5.67%) | 1,025,929,428 |
24 Feb 2022 | USD | 0.8677 | 0.8847 | 0.7515 | 0.8524 | 0.8524 | -0.018 (-2.05%) | 2,500,718,292 |
23 Feb 2022 | USD | 0.8895 | 0.9501 | 0.8696 | 0.8702 | 0.8702 | -0.021 (-2.36%) | 1,138,453,709 |
22 Feb 2022 | USD | 0.8601 | 0.8936 | 0.8217 | 0.8912 | 0.8912 | +0.032 (+3.68%) | 1,409,020,219 |
21 Feb 2022 | USD | 0.9317 | 0.9839 | 0.8596 | 0.8596 | 0.8596 | -0.075 (-8.00%) | 1,272,054,209 |
20 Feb 2022 | USD | 0.9982 | 0.999 | 0.9272 | 0.9343 | 0.9343 | -0.064 (-6.42%) | 849,487,010 |
19 Feb 2022 | USD | 0.9973 | 1.0191 | 0.9776 | 0.9984 | 0.9984 | +0.001 (+0.06%) | 621,770,179 |
18 Feb 2022 | USD | 1.0221 | 1.0416 | 0.9919 | 0.9978 | 0.9978 | -0.023 (-2.26%) | 758,728,658 |
17 Feb 2022 | USD | 1.0848 | 1.0924 | 1.0164 | 1.0209 | 1.0209 | -0.066 (-6.05%) | 698,503,848 |
16 Feb 2022 | USD | 1.1097 | 1.1133 | 1.0701 | 1.0866 | 1.0866 | -0.024 (-2.14%) | 698,897,549 |
15 Feb 2022 | USD | 1.0537 | 1.1147 | 1.0537 | 1.1104 | 1.1104 | +0.055 (+5.18%) | 4,959,974,755 |