Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.78 | 0.839 | 0.77 | 0.827 | 0.827 | +0.042 (+5.35%) | 7,427,392 |
31 Mar 2022 | USD | 0.779 | 0.8 | 0.755 | 0.785 | 0.785 | +0.006 (+0.77%) | 1,581,051 |
30 Mar 2022 | USD | 0.795 | 0.8 | 0.779 | 0.779 | 0.779 | -0.017 (-2.17%) | 1,458,017 |
29 Mar 2022 | USD | 0.795 | 0.8015 | 0.79 | 0.7963 | 0.7963 | -0.005 (-0.66%) | 1,087,426 |
28 Mar 2022 | USD | 0.804 | 0.81 | 0.7925 | 0.8016 | 0.8016 | +0.007 (+0.83%) | 723,494 |
25 Mar 2022 | USD | 0.8 | 0.81 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 684,662 |
24 Mar 2022 | USD | 0.8025 | 0.8099 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 609,767 |
23 Mar 2022 | USD | 0.8175 | 0.8176 | 0.791 | 0.795 | 0.795 | -0.022 (-2.75%) | 1,260,352 |
22 Mar 2022 | USD | 0.82 | 0.835 | 0.8101 | 0.8175 | 0.8175 | -0.002 (-0.18%) | 1,748,193 |
21 Mar 2022 | USD | 0.81 | 0.84 | 0.7979 | 0.819 | 0.819 | +0.014 (+1.74%) | 1,326,680 |
18 Mar 2022 | USD | 0.789 | 0.81 | 0.789 | 0.805 | 0.805 | +0.016 (+2.03%) | 860,803 |
17 Mar 2022 | USD | 0.775 | 0.7989 | 0.7651 | 0.789 | 0.789 | +0.028 (+3.68%) | 1,307,961 |
16 Mar 2022 | USD | 0.7501 | 0.79 | 0.7501 | 0.761 | 0.761 | +0.011 (+1.45%) | 1,685,657 |
15 Mar 2022 | USD | 0.752 | 0.755 | 0.75 | 0.7501 | 0.7501 | +0 (+0.01%) | 824,367 |
14 Mar 2022 | USD | 0.754 | 0.7595 | 0.75 | 0.75 | 0.75 | -0.011 (-1.38%) | 1,793,817 |
11 Mar 2022 | USD | 0.767 | 0.7745 | 0.7605 | 0.7605 | 0.7605 | -0.01 (-1.30%) | 691,262 |
10 Mar 2022 | USD | 0.799 | 0.8 | 0.7601 | 0.7705 | 0.7705 | -0.019 (-2.47%) | 1,265,017 |
9 Mar 2022 | USD | 0.783 | 0.79 | 0.7701 | 0.79 | 0.79 | +0.02 (+2.58%) | 1,046,960 |
8 Mar 2022 | USD | 0.77 | 0.78 | 0.75 | 0.7701 | 0.7701 | -0.003 (-0.38%) | 1,898,625 |
7 Mar 2022 | USD | 0.792 | 0.8 | 0.765 | 0.773 | 0.773 | -0.02 (-2.50%) | 1,805,853 |
4 Mar 2022 | USD | 0.8 | 0.805 | 0.78 | 0.7928 | 0.7928 | -0.007 (-0.90%) | 2,690,327 |
3 Mar 2022 | USD | 0.8385 | 0.839 | 0.79 | 0.8 | 0.8 | -0.021 (-2.50%) | 1,195,568 |
2 Mar 2022 | USD | 0.84 | 0.84 | 0.82 | 0.8205 | 0.8205 | -0.019 (-2.32%) | 644,212 |
1 Mar 2022 | USD | 0.83 | 0.85 | 0.8005 | 0.84 | 0.84 | +0.019 (+2.31%) | 1,099,190 |
28 Feb 2022 | USD | 0.82 | 0.84 | 0.792 | 0.821 | 0.821 | +0.021 (+2.64%) | 1,102,050 |
25 Feb 2022 | USD | 0.785 | 0.84 | 0.78 | 0.7999 | 0.7999 | +0.011 (+1.34%) | 2,760,732 |
24 Feb 2022 | USD | 0.76 | 0.7894 | 0.731 | 0.7893 | 0.7893 | +0.009 (+1.18%) | 3,475,472 |
23 Feb 2022 | USD | 0.79 | 0.795 | 0.78 | 0.7801 | 0.7801 | -0.015 (-1.92%) | 2,073,430 |
22 Feb 2022 | USD | 0.82 | 0.82 | 0.79 | 0.7954 | 0.7954 | -0.022 (-2.66%) | 3,159,873 |
18 Feb 2022 | USD | 0.834 | 0.858 | 0.8155 | 0.8171 | 0.8171 | -0.017 (-2.03%) | 1,402,998 |