Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 0.726 | 0.726 | 0.7 | 0.703 | 0.703 | -0.009 (-1.26%) | 38,400 |
29 Mar 2022 | USD | 0.663 | 0.717 | 0.663 | 0.712 | 0.712 | +0.029 (+4.25%) | 9,100 |
28 Mar 2022 | USD | 0.66 | 0.685 | 0.66 | 0.683 | 0.683 | +0.018 (+2.71%) | 18,000 |
25 Mar 2022 | USD | 0.71 | 0.71 | 0.663 | 0.665 | 0.665 | -0.025 (-3.62%) | 40,500 |
24 Mar 2022 | USD | 0.705 | 0.705 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 6,700 |
23 Mar 2022 | USD | 0.695 | 0.705 | 0.689 | 0.705 | 0.705 | +0.01 (+1.44%) | 8,700 |
22 Mar 2022 | USD | 0.72 | 0.72 | 0.695 | 0.695 | 0.695 | -0.017 (-2.39%) | 16,100 |
21 Mar 2022 | USD | 0.752 | 0.752 | 0.696 | 0.712 | 0.712 | +0.012 (+1.71%) | 25,400 |
18 Mar 2022 | USD | 0.692 | 0.702 | 0.687 | 0.7 | 0.7 | 0.0 (0.0%) | 27,000 |
17 Mar 2022 | USD | 0.722 | 0.724 | 0.7 | 0.7 | 0.7 | +0.018 (+2.64%) | 34,200 |
16 Mar 2022 | USD | 0.659 | 0.715 | 0.629 | 0.682 | 0.682 | +0.042 (+6.56%) | 27,000 |
15 Mar 2022 | USD | 0.551 | 0.641 | 0.54 | 0.64 | 0.64 | +0.075 (+13.27%) | 62,300 |
14 Mar 2022 | USD | 0.608 | 0.608 | 0.565 | 0.565 | 0.565 | -0.059 (-9.46%) | 32,300 |
11 Mar 2022 | USD | 0.625 | 0.641 | 0.624 | 0.624 | 0.624 | -0.031 (-4.73%) | 55,300 |
10 Mar 2022 | USD | 0.7 | 0.725 | 0.65 | 0.655 | 0.655 | -0.081 (-11.01%) | 113,000 |
9 Mar 2022 | USD | 0.51 | 0.824 | 0.51 | 0.736 | 0.736 | +0.232 (+46.03%) | 66,000 |
8 Mar 2022 | USD | 0.51 | 0.523 | 0.448 | 0.504 | 0.504 | -0.047 (-8.53%) | 379,600 |
7 Mar 2022 | USD | 0.643 | 0.643 | 0.535 | 0.551 | 0.551 | -0.074 (-11.84%) | 23,200 |
4 Mar 2022 | USD | 0.659 | 0.67 | 0.607 | 0.625 | 0.625 | -0.058 (-8.49%) | 25,700 |
3 Mar 2022 | USD | 0.702 | 0.702 | 0.68 | 0.683 | 0.683 | -0.017 (-2.43%) | 10,300 |
2 Mar 2022 | USD | 0.714 | 0.714 | 0.69 | 0.7 | 0.7 | -0.019 (-2.64%) | 61,100 |
1 Mar 2022 | USD | 0.722 | 0.722 | 0.712 | 0.719 | 0.719 | +0.003 (+0.42%) | 17,500 |
28 Feb 2022 | USD | 0.697 | 0.716 | 0.67 | 0.716 | 0.716 | +0.01 (+1.42%) | 155,500 |
25 Feb 2022 | USD | 0.724 | 0.735 | 0.706 | 0.706 | 0.706 | -0.018 (-2.49%) | 15,200 |
24 Feb 2022 | USD | 0.74 | 0.74 | 0.689 | 0.724 | 0.724 | -0.052 (-6.70%) | 68,400 |
23 Feb 2022 | USD | 0.789 | 0.794 | 0.769 | 0.776 | 0.776 | -0.009 (-1.15%) | 48,500 |
22 Feb 2022 | USD | 0.778 | 0.799 | 0.778 | 0.785 | 0.785 | -0.015 (-1.88%) | 64,500 |
18 Feb 2022 | USD | 0.823 | 0.823 | 0.8 | 0.8 | 0.8 | -0.035 (-4.19%) | 37,900 |
17 Feb 2022 | USD | 0.8 | 0.835 | 0.798 | 0.835 | 0.835 | +0.044 (+5.56%) | 42,100 |
16 Feb 2022 | USD | 0.81 | 0.817 | 0.791 | 0.791 | 0.791 | -0.014 (-1.74%) | 40,600 |