Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 0.715 | 0.755 | 0.7 | 0.7 | 0.7 | -0.065 (-8.50%) | 189,400 |
25 Mar 2022 | USD | 0.765 | 0.765 | 0.75 | 0.765 | 0.765 | -0.015 (-1.92%) | 71,300 |
24 Mar 2022 | USD | 0.806 | 0.806 | 0.75 | 0.78 | 0.78 | -0.08 (-9.30%) | 210,600 |
23 Mar 2022 | USD | 0.774 | 0.866 | 0.745 | 0.86 | 0.86 | +0.12 (+16.22%) | 256,700 |
22 Mar 2022 | USD | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 37,800 |
21 Mar 2022 | USD | 0.64 | 0.75 | 0.64 | 0.75 | 0.75 | 0.0 (0.0%) | 39,000 |
18 Mar 2022 | USD | 0.78 | 0.78 | 0.655 | 0.75 | 0.75 | -0.027 (-3.47%) | 89,900 |
17 Mar 2022 | USD | 0.66 | 0.795 | 0.66 | 0.777 | 0.777 | +0.057 (+7.92%) | 58,300 |
16 Mar 2022 | USD | 0.735 | 0.735 | 0.7 | 0.72 | 0.72 | -0.026 (-3.49%) | 127,700 |
15 Mar 2022 | USD | 0.72 | 0.76 | 0.7 | 0.746 | 0.746 | -0.002 (-0.27%) | 97,500 |
14 Mar 2022 | USD | 0.8 | 0.8 | 0.7 | 0.748 | 0.748 | -0.057 (-7.08%) | 33,400 |
11 Mar 2022 | USD | 0.69 | 0.835 | 0.69 | 0.805 | 0.805 | -0.011 (-1.35%) | 65,800 |
10 Mar 2022 | USD | 0.88 | 0.88 | 0.8 | 0.816 | 0.816 | -0.02 (-2.39%) | 62,500 |
9 Mar 2022 | USD | 0.78 | 0.85 | 0.77 | 0.836 | 0.836 | +0.071 (+9.28%) | 76,900 |
8 Mar 2022 | USD | 0.685 | 0.78 | 0.685 | 0.765 | 0.765 | +0.035 (+4.79%) | 155,800 |
7 Mar 2022 | USD | 0.85 | 0.85 | 0.72 | 0.73 | 0.73 | -0.079 (-9.77%) | 164,900 |
4 Mar 2022 | USD | 0.895 | 0.895 | 0.769 | 0.809 | 0.809 | -0.101 (-11.10%) | 287,500 |
3 Mar 2022 | USD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 44,500 |
2 Mar 2022 | USD | 0.97 | 0.97 | 0.89 | 0.94 | 0.94 | -0.023 (-2.39%) | 88,600 |
1 Mar 2022 | USD | 0.926 | 0.975 | 0.888 | 0.963 | 0.963 | +0.038 (+4.11%) | 38,400 |
28 Feb 2022 | USD | 0.95 | 0.95 | 0.87 | 0.925 | 0.925 | -0.013 (-1.39%) | 73,200 |
25 Feb 2022 | USD | 0.871 | 0.941 | 0.862 | 0.938 | 0.938 | +0.078 (+9.07%) | 36,400 |
24 Feb 2022 | USD | 0.895 | 0.895 | 0.833 | 0.86 | 0.86 | -0.09 (-9.47%) | 454,100 |
23 Feb 2022 | USD | 0.941 | 0.957 | 0.928 | 0.95 | 0.95 | +0.077 (+8.82%) | 84,900 |
22 Feb 2022 | USD | 0.9 | 0.914 | 0.837 | 0.873 | 0.873 | -0.157 (-15.24%) | 254,100 |
18 Feb 2022 | USD | 0.96 | 1.04 | 0.96 | 1.03 | 1.03 | +0.025 (+2.49%) | 116,400 |
17 Feb 2022 | USD | 1.1 | 1.1 | 1 | 1.005 | 1.005 | -0.065 (-6.07%) | 122,500 |
16 Feb 2022 | USD | 1.081 | 1.14 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 52,400 |
15 Feb 2022 | USD | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 161,400 |
14 Feb 2022 | USD | 1.02 | 1.14 | 1.02 | 1.1 | 1.1 | -0.045 (-3.93%) | 114,200 |