Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | USD | 0.72 | 0.72 | 0.68 | 0.7 | 10.5 | -0.02 (-2.78%) | 156,100 |
3 Mar 2022 | USD | 0.72 | 0.74 | 0.7 | 0.72 | 10.8 | 0.0 (0.0%) | 117,600 |
2 Mar 2022 | USD | 0.72 | 0.74 | 0.69 | 0.72 | 10.8 | +0.01 (+1.41%) | 174,800 |
1 Mar 2022 | USD | 0.7 | 0.73 | 0.7 | 0.71 | 10.65 | +0.01 (+1.43%) | 108,700 |
28 Feb 2022 | USD | 0.72 | 0.74 | 0.7 | 0.7 | 10.5 | -0.03 (-4.11%) | 83,000 |
25 Feb 2022 | USD | 0.71 | 0.74 | 0.7 | 0.73 | 10.95 | +0.01 (+1.39%) | 168,600 |
24 Feb 2022 | USD | 0.69 | 0.73 | 0.68 | 0.72 | 10.8 | 0.0 (0.0%) | 321,300 |
23 Feb 2022 | USD | 0.74 | 0.75 | 0.7 | 0.72 | 10.8 | -0.04 (-5.26%) | 216,500 |
22 Feb 2022 | USD | 0.73 | 0.78 | 0.71 | 0.76 | 11.4 | -0.01 (-1.30%) | 314,500 |
18 Feb 2022 | USD | 0.76 | 0.77 | 0.74 | 0.77 | 11.55 | 0.0 (0.0%) | 177,600 |
17 Feb 2022 | USD | 0.78 | 0.78 | 0.75 | 0.77 | 11.55 | 0.0 (0.0%) | 181,500 |
16 Feb 2022 | USD | 0.77 | 0.79 | 0.75 | 0.77 | 11.55 | -0.01 (-1.28%) | 86,900 |
15 Feb 2022 | USD | 0.76 | 0.8 | 0.75 | 0.78 | 11.7 | +0.02 (+2.63%) | 77,400 |
14 Feb 2022 | USD | 0.75 | 0.81 | 0.75 | 0.76 | 11.4 | +0.01 (+1.33%) | 165,600 |
11 Feb 2022 | USD | 0.78 | 0.8 | 0.75 | 0.75 | 11.25 | -0.04 (-5.06%) | 169,900 |
10 Feb 2022 | USD | 0.81 | 0.81 | 0.77 | 0.79 | 11.85 | 0.0 (0.0%) | 131,500 |
9 Feb 2022 | USD | 0.8 | 0.82 | 0.77 | 0.79 | 11.85 | +0.02 (+2.60%) | 281,200 |
8 Feb 2022 | USD | 0.76 | 0.77 | 0.74 | 0.77 | 11.55 | +0.01 (+1.32%) | 77,600 |
7 Feb 2022 | USD | 0.74 | 0.78 | 0.73 | 0.76 | 11.4 | +0.01 (+1.33%) | 144,600 |
4 Feb 2022 | USD | 0.73 | 0.75 | 0.73 | 0.75 | 11.25 | +0.02 (+2.74%) | 188,000 |
3 Feb 2022 | USD | 0.75 | 0.76 | 0.73 | 0.73 | 10.95 | -0.03 (-3.95%) | 79,500 |
2 Feb 2022 | USD | 0.78 | 0.79 | 0.75 | 0.76 | 11.4 | -0.019 (-2.48%) | 219,400 |
1 Feb 2022 | USD | 0.7734 | 0.8 | 0.76 | 0.7793 | 11.6895 | +0.004 (+0.58%) | 220,460 |
31 Jan 2022 | USD | 0.7245 | 0.798 | 0.7245 | 0.7748 | 11.622 | +0.045 (+6.14%) | 360,145 |
28 Jan 2022 | USD | 0.7 | 0.76 | 0.69 | 0.73 | 10.95 | +0.01 (+1.39%) | 277,500 |
27 Jan 2022 | USD | 0.73 | 0.76 | 0.7 | 0.72 | 10.8 | 0.0 (0.0%) | 329,600 |
26 Jan 2022 | USD | 0.75 | 0.8 | 0.7 | 0.72 | 10.8 | -0.025 (-3.37%) | 274,100 |
25 Jan 2022 | USD | 0.7 | 0.76 | 0.69 | 0.7451 | 11.1765 | +0.027 (+3.76%) | 285,874 |
24 Jan 2022 | USD | 0.72 | 0.725 | 0.651 | 0.7181 | 10.7715 | -0.012 (-1.63%) | 1,111,962 |
21 Jan 2022 | USD | 0.76 | 0.76 | 0.73 | 0.73 | 10.95 | -0.03 (-3.95%) | 622,400 |