Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.94 | 0.98 | 0.91 | 0.93 | 4.65 | -0.02 (-2.11%) | 109,100 |
31 Mar 2022 | USD | 0.95 | 0.99 | 0.91 | 0.95 | 4.75 | +0.02 (+2.15%) | 541,000 |
30 Mar 2022 | USD | 0.93 | 0.93 | 0.9 | 0.93 | 4.65 | +0.04 (+4.49%) | 8,000 |
29 Mar 2022 | USD | 0.87 | 0.98 | 0.87 | 0.89 | 4.45 | -0.02 (-2.20%) | 26,400 |
28 Mar 2022 | USD | 0.9 | 0.94 | 0.88 | 0.91 | 4.55 | +0.01 (+1.11%) | 39,400 |
25 Mar 2022 | USD | 0.93 | 0.94 | 0.9 | 0.9 | 4.5 | -0.04 (-4.26%) | 51,300 |
24 Mar 2022 | USD | 0.98 | 0.98 | 0.9 | 0.94 | 4.7 | 0.0 (0.0%) | 52,200 |
23 Mar 2022 | USD | 0.97 | 0.98 | 0.92 | 0.94 | 4.7 | -0.03 (-3.09%) | 18,500 |
22 Mar 2022 | USD | 0.98 | 0.98 | 0.93 | 0.97 | 4.85 | +0.01 (+1.04%) | 60,900 |
21 Mar 2022 | USD | 0.92 | 0.98 | 0.9 | 0.96 | 4.8 | +0.04 (+4.35%) | 74,500 |
18 Mar 2022 | USD | 0.92 | 0.94 | 0.82 | 0.92 | 4.6 | 0.0 (0.0%) | 89,100 |
17 Mar 2022 | USD | 0.94 | 0.95 | 0.87 | 0.92 | 4.6 | +0.03 (+3.37%) | 44,200 |
16 Mar 2022 | USD | 0.92 | 0.98 | 0.88 | 0.89 | 4.45 | +0.02 (+2.30%) | 64,900 |
15 Mar 2022 | USD | 0.97 | 1 | 0.85 | 0.87 | 4.35 | -0.19 (-17.92%) | 204,600 |
14 Mar 2022 | USD | 1.24 | 1.24 | 1.01 | 1.06 | 5.3 | -0.07 (-6.19%) | 112,300 |
11 Mar 2022 | USD | 1.05 | 1.24 | 1.04 | 1.13 | 5.65 | +0.1 (+9.71%) | 745,500 |
10 Mar 2022 | USD | 0.99 | 1.06 | 0.96 | 1.03 | 5.15 | 0.0 (0.0%) | 56,100 |
9 Mar 2022 | USD | 1.06 | 1.08 | 0.98 | 1.03 | 5.15 | -0.09 (-8.04%) | 79,900 |
8 Mar 2022 | USD | 1.09 | 1.35 | 1.04 | 1.12 | 5.6 | +0.1 (+9.80%) | 757,800 |
7 Mar 2022 | USD | 0.99 | 1.04 | 0.9 | 1.02 | 5.1 | +0.06 (+6.25%) | 101,900 |
4 Mar 2022 | USD | 0.9 | 0.96 | 0.9 | 0.96 | 4.8 | +0.01 (+1.05%) | 9,800 |
3 Mar 2022 | USD | 0.9 | 0.97 | 0.9 | 0.95 | 4.75 | -0.02 (-2.06%) | 11,800 |
2 Mar 2022 | USD | 1.07 | 1.07 | 0.95 | 0.97 | 4.85 | -0.03 (-3%) | 24,500 |
1 Mar 2022 | USD | 0.98 | 1 | 0.9 | 1 | 5 | +0.02 (+2.04%) | 86,300 |
28 Feb 2022 | USD | 0.97 | 0.98 | 0.88 | 0.98 | 4.9 | +0.01 (+1.03%) | 38,200 |
25 Feb 2022 | USD | 1.07 | 1.09 | 0.96 | 0.97 | 4.85 | -0.05 (-4.90%) | 87,300 |
24 Feb 2022 | USD | 0.98 | 1.05 | 0.85 | 1.02 | 5.1 | +0.14 (+15.91%) | 435,900 |
23 Feb 2022 | USD | 0.81 | 1 | 0.75 | 0.88 | 4.4 | +0.09 (+11.39%) | 290,000 |
22 Feb 2022 | USD | 0.64 | 0.9 | 0.64 | 0.79 | 3.95 | +0.18 (+29.51%) | 341,500 |
18 Feb 2022 | USD | 0.8 | 0.8 | 0.61 | 0.61 | 3.05 | -0.19 (-23.75%) | 69,700 |