Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 0.751 | 0.753 | 0.737 | 0.737 | 0.737 | -0.006 (-0.81%) | 9,200 |
16 Mar 2022 | USD | 0.712 | 0.75 | 0.712 | 0.743 | 0.743 | +0.027 (+3.77%) | 1,900 |
15 Mar 2022 | USD | 0.737 | 0.737 | 0.7 | 0.716 | 0.716 | -0.019 (-2.59%) | 28,600 |
14 Mar 2022 | USD | 0.771 | 0.777 | 0.735 | 0.735 | 0.735 | -0.043 (-5.53%) | 33,500 |
11 Mar 2022 | USD | 0.752 | 0.778 | 0.744 | 0.778 | 0.778 | +0.033 (+4.43%) | 17,400 |
10 Mar 2022 | USD | 0.747 | 0.758 | 0.739 | 0.745 | 0.745 | -0.005 (-0.67%) | 49,500 |
9 Mar 2022 | USD | 0.739 | 0.775 | 0.739 | 0.75 | 0.75 | 0.0 (0.0%) | 47,400 |
8 Mar 2022 | USD | 0.735 | 0.776 | 0.735 | 0.75 | 0.75 | +0.021 (+2.88%) | 17,500 |
7 Mar 2022 | USD | 0.797 | 0.8 | 0.729 | 0.729 | 0.729 | -0.085 (-10.44%) | 30,600 |
4 Mar 2022 | USD | 0.829 | 0.86 | 0.79 | 0.814 | 0.814 | 0.0 (0.0%) | 87,600 |
3 Mar 2022 | USD | 0.856 | 0.856 | 0.814 | 0.814 | 0.814 | -0.036 (-4.24%) | 13,200 |
2 Mar 2022 | USD | 0.891 | 0.891 | 0.837 | 0.85 | 0.85 | +0.01 (+1.19%) | 19,600 |
1 Mar 2022 | USD | 0.85 | 0.863 | 0.834 | 0.84 | 0.84 | -0.017 (-1.98%) | 16,300 |
28 Feb 2022 | USD | 0.871 | 0.871 | 0.85 | 0.857 | 0.857 | -0.021 (-2.39%) | 5,100 |
25 Feb 2022 | USD | 0.897 | 0.904 | 0.865 | 0.878 | 0.878 | -0.03 (-3.30%) | 31,500 |
24 Feb 2022 | USD | 0.798 | 0.912 | 0.704 | 0.908 | 0.908 | +0.033 (+3.77%) | 82,300 |
23 Feb 2022 | USD | 0.93 | 0.933 | 0.859 | 0.875 | 0.875 | -0.02 (-2.23%) | 15,300 |
22 Feb 2022 | USD | 0.907 | 0.92 | 0.86 | 0.895 | 0.895 | -0.043 (-4.58%) | 35,500 |
18 Feb 2022 | USD | 0.98 | 0.98 | 0.934 | 0.938 | 0.938 | -0.043 (-4.38%) | 19,700 |
17 Feb 2022 | USD | 1.01 | 1.01 | 0.91 | 0.981 | 0.981 | +0.014 (+1.45%) | 33,700 |
16 Feb 2022 | USD | 0.92 | 0.967 | 0.911 | 0.967 | 0.967 | +0.028 (+2.98%) | 39,600 |
15 Feb 2022 | USD | 0.954 | 0.997 | 0.92 | 0.939 | 0.939 | 0.0 (0.0%) | 35,900 |
14 Feb 2022 | USD | 0.901 | 0.944 | 0.9 | 0.939 | 0.939 | -0.007 (-0.74%) | 14,500 |
11 Feb 2022 | USD | 0.96 | 1.03 | 0.937 | 0.946 | 0.946 | -0.014 (-1.46%) | 26,100 |
10 Feb 2022 | USD | 1.02 | 1.02 | 0.945 | 0.96 | 0.96 | 0.0 (0.0%) | 44,900 |
9 Feb 2022 | USD | 0.956 | 0.98 | 0.945 | 0.96 | 0.96 | +0.004 (+0.42%) | 35,800 |
8 Feb 2022 | USD | 0.98 | 0.989 | 0.948 | 0.956 | 0.956 | -0.046 (-4.59%) | 57,300 |
7 Feb 2022 | USD | 0.979 | 1.03 | 0.97 | 1.002 | 1.002 | +0.032 (+3.30%) | 20,300 |
4 Feb 2022 | USD | 0.994 | 1.04 | 0.97 | 0.97 | 0.97 | -0.027 (-2.71%) | 29,000 |
3 Feb 2022 | USD | 1.052 | 1.052 | 0.98 | 0.997 | 0.997 | -0.063 (-5.94%) | 51,500 |