Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 0.595 | 0.627 | 0.575 | 0.6 | 2.4 | +0.013 (+2.21%) | 160,200 |
30 Mar 2022 | USD | 0.64 | 0.64 | 0.581 | 0.587 | 2.348 | -0.033 (-5.32%) | 123,700 |
29 Mar 2022 | USD | 0.585 | 0.65 | 0.57 | 0.62 | 2.48 | +0.045 (+7.83%) | 684,200 |
28 Mar 2022 | USD | 0.599 | 0.61 | 0.575 | 0.575 | 2.3 | -0.032 (-5.27%) | 209,800 |
25 Mar 2022 | USD | 0.645 | 0.647 | 0.571 | 0.607 | 2.428 | -0.023 (-3.65%) | 256,200 |
24 Mar 2022 | USD | 0.64 | 0.665 | 0.61 | 0.63 | 2.52 | -0.01 (-1.56%) | 427,500 |
23 Mar 2022 | USD | 0.62 | 0.68 | 0.61 | 0.64 | 2.56 | +0.02 (+3.23%) | 1,813,700 |
22 Mar 2022 | USD | 0.63 | 0.66 | 0.62 | 0.62 | 2.48 | +0.01 (+1.64%) | 331,200 |
21 Mar 2022 | USD | 0.65 | 0.692 | 0.61 | 0.61 | 2.44 | -0.02 (-3.17%) | 406,800 |
18 Mar 2022 | USD | 0.87 | 0.946 | 0.57 | 0.63 | 2.52 | -0.232 (-26.91%) | 2,617,200 |
17 Mar 2022 | USD | 0.92 | 0.92 | 0.86 | 0.862 | 3.448 | -0.028 (-3.15%) | 21,100 |
16 Mar 2022 | USD | 0.9 | 0.96 | 0.88 | 0.89 | 3.56 | -0.01 (-1.11%) | 31,900 |
15 Mar 2022 | USD | 0.98 | 0.98 | 0.899 | 0.9 | 3.6 | -0.095 (-9.55%) | 185,600 |
14 Mar 2022 | USD | 0.998 | 1 | 0.98 | 0.995 | 3.98 | -0.005 (-0.50%) | 46,000 |
11 Mar 2022 | USD | 1.01 | 1.01 | 1 | 1 | 4 | -0.01 (-0.99%) | 37,600 |
10 Mar 2022 | USD | 1.02 | 1.02 | 1 | 1.01 | 4.04 | +0.01 (+1%) | 15,900 |
9 Mar 2022 | USD | 1 | 1.02 | 1 | 1 | 4 | 0.0 (0.0%) | 39,600 |
8 Mar 2022 | USD | 1.02 | 1.02 | 1 | 1 | 4 | -0.005 (-0.50%) | 8,400 |
7 Mar 2022 | USD | 1 | 1.02 | 1 | 1.005 | 4.02 | +0.005 (+0.50%) | 22,200 |
4 Mar 2022 | USD | 1.03 | 1.03 | 1 | 1 | 4 | -0.01 (-0.99%) | 30,700 |
3 Mar 2022 | USD | 1.07 | 1.07 | 1 | 1.01 | 4.04 | -0.045 (-4.27%) | 97,200 |
2 Mar 2022 | USD | 1.07 | 1.077 | 1.05 | 1.055 | 4.22 | +0.005 (+0.48%) | 22,900 |
1 Mar 2022 | USD | 1.04 | 1.07 | 1.03 | 1.05 | 4.2 | -0.01 (-0.94%) | 2,899 |
28 Feb 2022 | USD | 1.04 | 1.06 | 1.04 | 1.06 | 4.24 | +0.02 (+1.92%) | 26,039 |
25 Feb 2022 | USD | 1.04 | 1.07 | 1.03 | 1.04 | 4.16 | 0.0 (0.0%) | 46,100 |
24 Feb 2022 | USD | 1.03 | 1.06 | 1.03 | 1.04 | 4.16 | 0.0 (0.0%) | 13,000 |
23 Feb 2022 | USD | 1.1 | 1.1 | 1.03 | 1.04 | 4.16 | -0.01 (-0.95%) | 108,600 |
22 Feb 2022 | USD | 1.08 | 1.083 | 1.05 | 1.05 | 4.2 | -0.03 (-2.78%) | 36,700 |
18 Feb 2022 | USD | 1.15 | 1.15 | 1.08 | 1.08 | 4.32 | -0.06 (-5.26%) | 50,600 |
17 Feb 2022 | USD | 1.15 | 1.15 | 1.11 | 1.14 | 4.56 | +0.03 (+2.70%) | 4,000 |