Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | USD | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | +0.02 (+2.30%) | 60,700 |
4 Mar 2022 | USD | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 26,000 |
3 Mar 2022 | USD | 0.93 | 0.95 | 0.87 | 0.88 | 0.88 | -0.05 (-5.38%) | 26,200 |
2 Mar 2022 | USD | 0.9 | 0.93 | 0.87 | 0.93 | 0.93 | +0.07 (+8.14%) | 52,500 |
1 Mar 2022 | USD | 0.8 | 0.9 | 0.8 | 0.86 | 0.86 | +0.07 (+8.86%) | 58,500 |
28 Feb 2022 | USD | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 27,100 |
25 Feb 2022 | USD | 0.73 | 0.8 | 0.73 | 0.78 | 0.78 | +0.05 (+6.85%) | 21,600 |
24 Feb 2022 | USD | 0.82 | 0.82 | 0.73 | 0.73 | 0.73 | -0.06 (-7.59%) | 40,400 |
23 Feb 2022 | USD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 37,600 |
22 Feb 2022 | USD | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 58,100 |
18 Feb 2022 | USD | 0.8 | 0.81 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 46,300 |
17 Feb 2022 | USD | 0.74 | 0.8 | 0.68 | 0.8 | 0.8 | +0.02 (+2.56%) | 41,000 |
16 Feb 2022 | USD | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.06 (+8.33%) | 42,700 |
15 Feb 2022 | USD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 20,700 |
14 Feb 2022 | USD | 0.64 | 0.77 | 0.64 | 0.72 | 0.72 | +0.06 (+9.09%) | 158,300 |
11 Feb 2022 | USD | 0.63 | 0.67 | 0.61 | 0.66 | 0.66 | +0.03 (+4.76%) | 41,600 |
10 Feb 2022 | USD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 34,600 |
9 Feb 2022 | USD | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 42,800 |
8 Feb 2022 | USD | 0.68 | 0.7 | 0.61 | 0.63 | 0.63 | -0.05 (-7.35%) | 85,600 |
7 Feb 2022 | USD | 0.67 | 0.69 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 51,300 |
4 Feb 2022 | USD | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 36,500 |
3 Feb 2022 | USD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.05 (-6.94%) | 15,000 |
2 Feb 2022 | USD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.04 (+5.88%) | 31,400 |
1 Feb 2022 | USD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 37,000 |
31 Jan 2022 | USD | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 37,900 |
28 Jan 2022 | USD | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 64,100 |
27 Jan 2022 | USD | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -0.04 (-5.56%) | 68,900 |
26 Jan 2022 | USD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 17,600 |
25 Jan 2022 | USD | 0.73 | 0.75 | 0.7102 | 0.725 | 0.725 | +0.003 (+0.35%) | 17,380 |
24 Jan 2022 | USD | 0.77 | 0.77 | 0.7102 | 0.7225 | 0.7225 | -0.048 (-6.17%) | 68,621 |