Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.78 | 0.78 | 0.772 | 0.773 | 0.773 | -0.008 (-1.02%) | 11,000 |
31 Mar 2022 | USD | 0.794 | 0.795 | 0.771 | 0.781 | 0.781 | +0.004 (+0.51%) | 21,400 |
30 Mar 2022 | USD | 0.784 | 0.792 | 0.76 | 0.777 | 0.777 | -0.003 (-0.38%) | 12,900 |
29 Mar 2022 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.03 (+4%) | 8,000 |
28 Mar 2022 | USD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.022 (-2.85%) | 16,000 |
25 Mar 2022 | USD | 0.768 | 0.772 | 0.768 | 0.772 | 0.772 | +0.007 (+0.92%) | 10,500 |
24 Mar 2022 | USD | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 0 |
23 Mar 2022 | USD | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 0 |
22 Mar 2022 | USD | 0.775 | 0.776 | 0.765 | 0.765 | 0.765 | +0.005 (+0.66%) | 26,000 |
21 Mar 2022 | USD | 0.736 | 0.775 | 0.736 | 0.76 | 0.76 | -0.012 (-1.55%) | 10,200 |
18 Mar 2022 | USD | 0.772 | 0.772 | 0.772 | 0.772 | 0.772 | +0.022 (+2.93%) | 100 |
17 Mar 2022 | USD | 0.753 | 0.753 | 0.75 | 0.75 | 0.75 | -0.032 (-4.09%) | 7,300 |
16 Mar 2022 | USD | 0.785 | 0.785 | 0.782 | 0.782 | 0.782 | -0.03 (-3.69%) | 6,400 |
15 Mar 2022 | USD | 0.747 | 0.812 | 0.747 | 0.812 | 0.812 | +0.035 (+4.50%) | 700 |
14 Mar 2022 | USD | 0.82 | 0.82 | 0.777 | 0.777 | 0.777 | -0.042 (-5.13%) | 16,500 |
11 Mar 2022 | USD | 0.793 | 0.819 | 0.789 | 0.819 | 0.819 | +0.033 (+4.20%) | 11,200 |
10 Mar 2022 | USD | 0.786 | 0.786 | 0.786 | 0.786 | 0.786 | 0.0 (0.0%) | 0 |
9 Mar 2022 | USD | 0.803 | 0.803 | 0.769 | 0.786 | 0.786 | -0.008 (-1.01%) | 7,200 |
8 Mar 2022 | USD | 0.731 | 0.802 | 0.731 | 0.794 | 0.794 | +0.034 (+4.47%) | 3,800 |
7 Mar 2022 | USD | 0.733 | 0.76 | 0.711 | 0.76 | 0.76 | +0.022 (+2.98%) | 37,800 |
4 Mar 2022 | USD | 0.731 | 0.74 | 0.692 | 0.738 | 0.738 | -0.03 (-3.91%) | 15,000 |
3 Mar 2022 | USD | 0.757 | 0.768 | 0.74 | 0.768 | 0.768 | -0.012 (-1.54%) | 14,900 |
2 Mar 2022 | USD | 0.729 | 0.78 | 0.721 | 0.78 | 0.78 | +0.054 (+7.44%) | 13,000 |
1 Mar 2022 | USD | 0.718 | 0.726 | 0.708 | 0.726 | 0.726 | +0.016 (+2.25%) | 30,900 |
28 Feb 2022 | USD | 0.734 | 0.734 | 0.706 | 0.71 | 0.71 | -0.009 (-1.25%) | 17,800 |
25 Feb 2022 | USD | 0.71 | 0.719 | 0.71 | 0.719 | 0.719 | +0.006 (+0.84%) | 20,800 |
24 Feb 2022 | USD | 0.7 | 0.716 | 0.7 | 0.713 | 0.713 | +0.005 (+0.71%) | 8,400 |
23 Feb 2022 | USD | 0.708 | 0.714 | 0.708 | 0.708 | 0.708 | -0.008 (-1.12%) | 4,800 |
22 Feb 2022 | USD | 0.672 | 0.716 | 0.672 | 0.716 | 0.716 | +0.016 (+2.29%) | 4,000 |
18 Feb 2022 | USD | 0.72 | 0.72 | 0.695 | 0.7 | 0.7 | -0.05 (-6.67%) | 6,400 |