Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.82 | 0.82 | 0.71 | 0.71 | 7.1 | -0.1 (-12.35%) | 1,114,500 |
31 Mar 2022 | USD | 0.85 | 0.9 | 0.81 | 0.81 | 8.1 | -0.08 (-8.99%) | 643,400 |
30 Mar 2022 | USD | 0.93 | 1.03 | 0.87 | 0.89 | 8.9 | -0.04 (-4.30%) | 1,153,400 |
29 Mar 2022 | USD | 0.91 | 0.98 | 0.9 | 0.93 | 9.3 | +0.02 (+2.20%) | 547,200 |
28 Mar 2022 | USD | 0.85 | 0.92 | 0.85 | 0.91 | 9.1 | +0.06 (+7.06%) | 359,800 |
25 Mar 2022 | USD | 0.83 | 0.88 | 0.83 | 0.85 | 8.5 | +0.02 (+2.41%) | 234,300 |
24 Mar 2022 | USD | 0.85 | 0.85 | 0.82 | 0.83 | 8.3 | -0.02 (-2.35%) | 307,800 |
23 Mar 2022 | USD | 0.84 | 0.88 | 0.83 | 0.85 | 8.5 | 0.0 (0.0%) | 417,400 |
22 Mar 2022 | USD | 0.81 | 0.85 | 0.81 | 0.85 | 8.5 | +0.04 (+4.94%) | 374,300 |
21 Mar 2022 | USD | 0.81 | 0.83 | 0.79 | 0.81 | 8.1 | -0.01 (-1.22%) | 322,700 |
18 Mar 2022 | USD | 0.81 | 0.84 | 0.8 | 0.82 | 8.2 | 0.0 (0.0%) | 506,900 |
17 Mar 2022 | USD | 0.81 | 0.85 | 0.79 | 0.82 | 8.2 | +0.01 (+1.23%) | 386,600 |
16 Mar 2022 | USD | 0.81 | 0.84 | 0.81 | 0.81 | 8.1 | +0.01 (+1.25%) | 527,100 |
15 Mar 2022 | USD | 0.81 | 0.83 | 0.76 | 0.8 | 8 | -0.03 (-3.61%) | 585,200 |
14 Mar 2022 | USD | 0.86 | 0.91 | 0.81 | 0.83 | 8.3 | -0.08 (-8.79%) | 484,700 |
11 Mar 2022 | USD | 0.89 | 0.93 | 0.88 | 0.91 | 9.1 | +0.01 (+1.11%) | 1,024,000 |
10 Mar 2022 | USD | 0.9 | 0.9 | 0.87 | 0.9 | 9 | 0.0 (0.0%) | 173,200 |
9 Mar 2022 | USD | 0.89 | 0.93 | 0.87 | 0.9 | 9 | +0.02 (+2.27%) | 474,200 |
8 Mar 2022 | USD | 0.8 | 0.9 | 0.8 | 0.88 | 8.8 | +0.06 (+7.32%) | 289,500 |
7 Mar 2022 | USD | 0.86 | 0.87 | 0.8 | 0.82 | 8.2 | -0.03 (-3.53%) | 286,900 |
4 Mar 2022 | USD | 0.87 | 0.91 | 0.84 | 0.85 | 8.5 | -0.03 (-3.41%) | 243,800 |
3 Mar 2022 | USD | 0.89 | 0.9 | 0.87 | 0.88 | 8.8 | 0.0 (0.0%) | 206,200 |
2 Mar 2022 | USD | 0.86 | 0.89 | 0.86 | 0.88 | 8.8 | +0.01 (+1.15%) | 269,300 |
1 Mar 2022 | USD | 0.85 | 0.89 | 0.84 | 0.87 | 8.7 | +0.03 (+3.57%) | 238,100 |
28 Feb 2022 | USD | 0.85 | 0.86 | 0.84 | 0.84 | 8.4 | -0.03 (-3.45%) | 222,100 |
25 Feb 2022 | USD | 0.84 | 0.89 | 0.83 | 0.87 | 8.7 | +0.02 (+2.35%) | 178,700 |
24 Feb 2022 | USD | 0.77 | 0.86 | 0.77 | 0.85 | 8.5 | +0.02 (+2.41%) | 290,300 |
23 Feb 2022 | USD | 0.85 | 0.88 | 0.82 | 0.83 | 8.3 | -0.02 (-2.35%) | 383,900 |
22 Feb 2022 | USD | 0.87 | 0.9 | 0.84 | 0.85 | 8.5 | -0.04 (-4.49%) | 521,600 |
18 Feb 2022 | USD | 0.86 | 0.92 | 0.85 | 0.89 | 8.9 | +0.02 (+2.30%) | 587,900 |