Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2022 | USD | 0.87 | 0.92 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 59,000 |
18 Apr 2022 | USD | 0.91 | 0.93 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 101,000 |
14 Apr 2022 | USD | 0.93 | 0.98 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 158,200 |
13 Apr 2022 | USD | 0.83 | 1.02 | 0.82 | 0.93 | 0.93 | +0.1 (+12.05%) | 1,652,300 |
12 Apr 2022 | USD | 0.82 | 0.84 | 0.78 | 0.83 | 0.83 | 0.0 (0.0%) | 155,100 |
11 Apr 2022 | USD | 0.81 | 0.87 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 126,800 |
8 Apr 2022 | USD | 0.81 | 0.85 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 177,400 |
7 Apr 2022 | USD | 0.83 | 0.85 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 105,500 |
6 Apr 2022 | USD | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | -0.02 (-2.30%) | 87,900 |
5 Apr 2022 | USD | 0.84 | 0.9 | 0.83 | 0.87 | 0.87 | +0.02 (+2.35%) | 160,500 |
4 Apr 2022 | USD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 153,300 |
1 Apr 2022 | USD | 0.88 | 0.88 | 0.8 | 0.81 | 0.81 | -0.07 (-7.95%) | 669,300 |
31 Mar 2022 | USD | 0.89 | 0.97 | 0.85 | 0.88 | 0.88 | -0.01 (-1.12%) | 704,700 |
30 Mar 2022 | USD | 0.84 | 0.93 | 0.84 | 0.89 | 0.89 | -0.01 (-1.11%) | 440,100 |
29 Mar 2022 | USD | 0.82 | 1.02 | 0.78 | 0.9 | 0.9 | +0.09 (+11.11%) | 1,301,500 |
28 Mar 2022 | USD | 0.84 | 0.87 | 0.76 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,925,300 |
25 Mar 2022 | USD | 0.85 | 0.87 | 0.81 | 0.83 | 0.83 | -0.05 (-5.68%) | 339,400 |
24 Mar 2022 | USD | 0.89 | 0.9 | 0.84 | 0.88 | 0.88 | -0.04 (-4.35%) | 681,400 |
23 Mar 2022 | USD | 0.86 | 0.92 | 0.85 | 0.92 | 0.92 | +0.03 (+3.37%) | 342,900 |
22 Mar 2022 | USD | 0.91 | 0.91 | 0.85 | 0.89 | 0.89 | -0.02 (-2.20%) | 487,000 |
21 Mar 2022 | USD | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | -0.02 (-2.15%) | 652,200 |
18 Mar 2022 | USD | 0.96 | 0.98 | 0.9 | 0.93 | 0.93 | -0.1 (-9.71%) | 653,800 |
17 Mar 2022 | USD | 1.03 | 1.04 | 0.9 | 1.03 | 1.03 | +0.03 (+3%) | 1,293,400 |
16 Mar 2022 | USD | 1.05 | 1.13 | 0.96 | 1 | 1 | -0.13 (-11.50%) | 1,264,800 |
15 Mar 2022 | USD | 1.4 | 1.43 | 1.03 | 1.13 | 1.13 | -0.11 (-8.87%) | 6,424,100 |
14 Mar 2022 | USD | 1.15 | 1.3 | 1.06 | 1.24 | 1.24 | -0.14 (-10.14%) | 3,940,000 |
11 Mar 2022 | USD | 1.6 | 1.75 | 1.15 | 1.38 | 1.38 | +0.4 (+40.82%) | 36,844,600 |
10 Mar 2022 | USD | 0.89 | 0.98 | 0.85 | 0.98 | 0.98 | +0.11 (+12.64%) | 1,319,600 |
9 Mar 2022 | USD | 0.97 | 1.04 | 0.8 | 0.87 | 0.87 | -0.13 (-13%) | 200,300 |
8 Mar 2022 | USD | 0.91 | 1.15 | 0.9 | 1 | 1 | +0.11 (+12.36%) | 412,000 |