Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.85 | 0.88 | 0.82 | 0.86 | 2.58 | 0.0 (0.0%) | 1,558,900 |
24 Mar 2022 | USD | 0.92 | 0.92 | 0.84 | 0.86 | 2.58 | -0.07 (-7.53%) | 3,024,100 |
23 Mar 2022 | USD | 1.13 | 1.19 | 0.88 | 0.93 | 2.79 | +0.07 (+8.14%) | 26,445,900 |
22 Mar 2022 | USD | 0.82 | 0.86 | 0.8 | 0.86 | 2.58 | +0.05 (+6.17%) | 8,819,600 |
21 Mar 2022 | USD | 0.89 | 0.89 | 0.8 | 0.81 | 2.43 | -0.03 (-3.57%) | 329,800 |
18 Mar 2022 | USD | 0.88 | 0.9 | 0.84 | 0.84 | 2.52 | -0.03 (-3.45%) | 328,400 |
17 Mar 2022 | USD | 0.85 | 0.9 | 0.81 | 0.87 | 2.61 | +0.02 (+2.35%) | 268,100 |
16 Mar 2022 | USD | 0.85 | 0.87 | 0.8 | 0.85 | 2.55 | +0.03 (+3.66%) | 208,800 |
15 Mar 2022 | USD | 0.85 | 0.86 | 0.81 | 0.82 | 2.46 | -0.02 (-2.38%) | 63,200 |
14 Mar 2022 | USD | 0.91 | 0.91 | 0.82 | 0.84 | 2.52 | -0.03 (-3.45%) | 134,700 |
11 Mar 2022 | USD | 0.91 | 0.95 | 0.84 | 0.87 | 2.61 | -0.04 (-4.40%) | 64,100 |
10 Mar 2022 | USD | 0.92 | 0.97 | 0.89 | 0.91 | 2.73 | -0.01 (-1.09%) | 79,300 |
9 Mar 2022 | USD | 0.91 | 0.98 | 0.88 | 0.92 | 2.76 | +0.02 (+2.22%) | 210,800 |
8 Mar 2022 | USD | 0.87 | 0.92 | 0.83 | 0.9 | 2.7 | +0.03 (+3.45%) | 175,500 |
7 Mar 2022 | USD | 0.9 | 0.92 | 0.87 | 0.87 | 2.61 | -0.05 (-5.43%) | 137,800 |
4 Mar 2022 | USD | 0.95 | 0.98 | 0.92 | 0.92 | 2.76 | -0.06 (-6.12%) | 139,300 |
3 Mar 2022 | USD | 1.02 | 1.02 | 0.96 | 0.98 | 2.94 | -0.03 (-2.97%) | 139,400 |
2 Mar 2022 | USD | 1.06 | 1.07 | 1 | 1.01 | 3.03 | -0.05 (-4.72%) | 148,700 |
1 Mar 2022 | USD | 1.11 | 1.12 | 1.05 | 1.06 | 3.18 | -0.04 (-3.64%) | 111,800 |
28 Feb 2022 | USD | 1.12 | 1.15 | 1.07 | 1.1 | 3.3 | -0.02 (-1.79%) | 50,300 |
25 Feb 2022 | USD | 1.08 | 1.12 | 1.04 | 1.12 | 3.36 | +0.02 (+1.82%) | 159,300 |
24 Feb 2022 | USD | 0.95 | 1.1 | 0.9 | 1.1 | 3.3 | +0.07 (+6.80%) | 366,200 |
23 Feb 2022 | USD | 1.05 | 1.1 | 1.01 | 1.03 | 3.09 | -0.03 (-2.83%) | 166,400 |
22 Feb 2022 | USD | 1.09 | 1.12 | 1.05 | 1.06 | 3.18 | -0.1 (-8.62%) | 270,500 |
18 Feb 2022 | USD | 1.18 | 1.19 | 1.14 | 1.16 | 3.48 | 0.0 (0.0%) | 186,000 |
17 Feb 2022 | USD | 1.23 | 1.25 | 1.14 | 1.16 | 3.48 | -0.05 (-4.13%) | 319,400 |
16 Feb 2022 | USD | 1.34 | 1.34 | 1.21 | 1.21 | 3.63 | -0.15 (-11.03%) | 550,600 |
15 Feb 2022 | USD | 1.38 | 1.42 | 1.33 | 1.36 | 4.08 | +0.01 (+0.74%) | 204,600 |
14 Feb 2022 | USD | 1.42 | 1.44 | 1.33 | 1.35 | 4.05 | -0.07 (-4.93%) | 259,500 |
11 Feb 2022 | USD | 1.47 | 1.48 | 1.4 | 1.42 | 4.26 | -0.06 (-4.05%) | 194,600 |