Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.735 | 0.753 | 0.715 | 0.75 | 7.5 | +0.008 (+1.08%) | 161,600 |
24 Mar 2022 | USD | 0.71 | 0.784 | 0.71 | 0.742 | 7.42 | +0.022 (+3.06%) | 506,700 |
23 Mar 2022 | USD | 0.749 | 0.75 | 0.7 | 0.72 | 7.2 | -0.058 (-7.46%) | 126,000 |
22 Mar 2022 | USD | 0.81 | 0.81 | 0.729 | 0.778 | 7.78 | +0.001 (+0.13%) | 347,200 |
21 Mar 2022 | USD | 0.66 | 0.85 | 0.66 | 0.777 | 7.77 | +0.105 (+15.62%) | 693,800 |
18 Mar 2022 | USD | 0.61 | 0.71 | 0.61 | 0.672 | 6.72 | -0.055 (-7.57%) | 278,800 |
17 Mar 2022 | USD | 0.585 | 0.75 | 0.58 | 0.727 | 7.27 | +0.076 (+11.67%) | 263,600 |
16 Mar 2022 | USD | 0.638 | 0.7 | 0.62 | 0.651 | 6.51 | +0.029 (+4.66%) | 142,200 |
15 Mar 2022 | USD | 0.61 | 0.642 | 0.6 | 0.622 | 6.22 | +0.009 (+1.47%) | 92,700 |
14 Mar 2022 | USD | 0.678 | 0.72 | 0.604 | 0.613 | 6.13 | -0.067 (-9.85%) | 121,200 |
11 Mar 2022 | USD | 0.68 | 0.71 | 0.674 | 0.68 | 6.8 | -0.03 (-4.23%) | 78,600 |
10 Mar 2022 | USD | 0.68 | 0.72 | 0.67 | 0.71 | 7.1 | -0.005 (-0.70%) | 54,000 |
9 Mar 2022 | USD | 0.71 | 0.76 | 0.71 | 0.715 | 7.15 | -0.005 (-0.69%) | 114,200 |
8 Mar 2022 | USD | 0.73 | 0.74 | 0.675 | 0.72 | 7.2 | -0.014 (-1.91%) | 109,000 |
7 Mar 2022 | USD | 0.79 | 0.791 | 0.73 | 0.734 | 7.34 | -0.037 (-4.80%) | 83,400 |
4 Mar 2022 | USD | 0.77 | 0.79 | 0.75 | 0.771 | 7.71 | +0.009 (+1.18%) | 110,400 |
3 Mar 2022 | USD | 0.795 | 0.798 | 0.75 | 0.762 | 7.62 | +0.004 (+0.53%) | 398,900 |
2 Mar 2022 | USD | 0.76 | 0.76 | 0.723 | 0.758 | 7.58 | +0.011 (+1.47%) | 167,700 |
1 Mar 2022 | USD | 0.721 | 0.769 | 0.721 | 0.747 | 7.47 | +0.01 (+1.36%) | 61,500 |
28 Feb 2022 | USD | 0.745 | 0.79 | 0.73 | 0.737 | 7.37 | +0.014 (+1.94%) | 71,400 |
25 Feb 2022 | USD | 0.759 | 0.77 | 0.722 | 0.723 | 7.23 | -0.014 (-1.90%) | 14,800 |
24 Feb 2022 | USD | 0.723 | 0.78 | 0.701 | 0.737 | 7.37 | -0.034 (-4.41%) | 198,100 |
23 Feb 2022 | USD | 0.761 | 0.818 | 0.761 | 0.771 | 7.71 | -0.001 (-0.13%) | 71,800 |
22 Feb 2022 | USD | 0.8 | 0.81 | 0.761 | 0.772 | 7.72 | -0.043 (-5.28%) | 69,300 |
18 Feb 2022 | USD | 0.82 | 0.88 | 0.8 | 0.815 | 8.15 | -0.025 (-2.98%) | 133,400 |
17 Feb 2022 | USD | 0.86 | 0.89 | 0.82 | 0.84 | 8.4 | -0.041 (-4.65%) | 172,300 |
16 Feb 2022 | USD | 0.9 | 0.9 | 0.86 | 0.881 | 8.81 | +0.012 (+1.38%) | 160,800 |
15 Feb 2022 | USD | 0.9 | 0.9 | 0.854 | 0.869 | 8.69 | -0.025 (-2.80%) | 149,000 |
14 Feb 2022 | USD | 0.88 | 0.94 | 0.844 | 0.894 | 8.94 | +0.014 (+1.59%) | 251,700 |
11 Feb 2022 | USD | 0.853 | 0.88 | 0.82 | 0.88 | 8.8 | +0.06 (+7.32%) | 173,200 |