Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.9629 | 0.9629 | 0.91 | 0.94 | 0.94 | -0.03 (-3.09%) | 85,617 |
24 Mar 2022 | USD | 0.9754 | 0.9754 | 0.901 | 0.97 | 0.97 | +0.04 (+4.30%) | 265,712 |
23 Mar 2022 | USD | 0.9723 | 0.9723 | 0.8721 | 0.93 | 0.93 | -0.015 (-1.54%) | 91,565 |
22 Mar 2022 | USD | 0.949 | 0.949 | 0.92 | 0.9445 | 0.9445 | -0.018 (-1.82%) | 177,463 |
21 Mar 2022 | USD | 0.9969 | 0.9969 | 0.93 | 0.962 | 0.962 | +0.045 (+4.95%) | 340,025 |
18 Mar 2022 | USD | 0.8032 | 0.9166 | 0.8032 | 0.9166 | 0.9166 | +0.117 (+14.58%) | 179,414 |
17 Mar 2022 | USD | 0.858 | 0.858 | 0.7509 | 0.8 | 0.8 | +0.054 (+7.21%) | 128,401 |
16 Mar 2022 | USD | 0.74 | 0.7517 | 0.735 | 0.7462 | 0.7462 | +0.011 (+1.51%) | 23,761 |
15 Mar 2022 | USD | 0.7436 | 0.765 | 0.73 | 0.7351 | 0.7351 | -0.031 (-4.07%) | 132,508 |
14 Mar 2022 | USD | 0.7332 | 0.779 | 0.7332 | 0.7663 | 0.7663 | -0.019 (-2.37%) | 69,148 |
11 Mar 2022 | USD | 0.7749 | 0.8169 | 0.7749 | 0.7849 | 0.7849 | +0.067 (+9.39%) | 251,110 |
10 Mar 2022 | USD | 0.7341 | 0.7372 | 0.7 | 0.7175 | 0.7175 | -0.005 (-0.65%) | 75,518 |
9 Mar 2022 | USD | 0.6922 | 0.723 | 0.658 | 0.7222 | 0.7222 | +0.044 (+6.50%) | 163,782 |
8 Mar 2022 | USD | 0.693 | 0.7 | 0.6373 | 0.6781 | 0.6781 | -0.03 (-4.28%) | 55,208 |
7 Mar 2022 | USD | 0.6925 | 0.7084 | 0.66 | 0.7084 | 0.7084 | -0.012 (-1.61%) | 81,500 |
4 Mar 2022 | USD | 0.7185 | 0.72 | 0.69 | 0.72 | 0.72 | +0.003 (+0.43%) | 221,952 |
3 Mar 2022 | USD | 0.75 | 0.75 | 0.7169 | 0.7169 | 0.7169 | -0.033 (-4.41%) | 225,352 |
2 Mar 2022 | USD | 0.7438 | 0.8009 | 0.689 | 0.75 | 0.75 | +0.135 (+21.95%) | 1,129,906 |
1 Mar 2022 | USD | 0.6182 | 0.6182 | 0.5984 | 0.615 | 0.615 | +0.085 (+16.04%) | 36,900 |
28 Feb 2022 | USD | 0.5475 | 0.5747 | 0.53 | 0.53 | 0.53 | -0.001 (-0.21%) | 142,712 |
25 Feb 2022 | USD | 0.5311 | 0.5311 | 0.5311 | 0.5311 | 0.5311 | 0.0 (0.0%) | 0 |
24 Feb 2022 | USD | 0.5285 | 0.5311 | 0.4972 | 0.5311 | 0.5311 | -0.018 (-3.33%) | 95,253 |
23 Feb 2022 | USD | 0.571 | 0.5904 | 0.5494 | 0.5494 | 0.5494 | +0.01 (+1.82%) | 115,860 |
22 Feb 2022 | USD | 0.5645 | 0.567 | 0.5396 | 0.5396 | 0.5396 | -0.07 (-11.54%) | 233,594 |
18 Feb 2022 | USD | 0.6042 | 0.6226 | 0.5979 | 0.61 | 0.61 | +0.026 (+4.54%) | 7,441 |
17 Feb 2022 | USD | 0.587 | 0.587 | 0.58 | 0.5835 | 0.5835 | -0.016 (-2.60%) | 33,289 |
16 Feb 2022 | USD | 0.582 | 0.5991 | 0.5723 | 0.5991 | 0.5991 | +0.049 (+8.93%) | 13,190 |
15 Feb 2022 | USD | 0.554 | 0.557 | 0.545 | 0.55 | 0.55 | -0.01 (-1.80%) | 163,705 |
14 Feb 2022 | USD | 0.5464 | 0.5807 | 0.5464 | 0.5601 | 0.5601 | -0.08 (-12.50%) | 76,421 |
11 Feb 2022 | USD | 0.6025 | 0.6401 | 0.6025 | 0.6401 | 0.6401 | -0.002 (-0.30%) | 48,540 |