Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.678 | 0.683 | 0.662 | 0.677 | 0.677 | 0.0 (0.0%) | 119,100 |
31 Mar 2022 | USD | 0.695 | 0.7 | 0.672 | 0.677 | 0.677 | -0.016 (-2.31%) | 151,800 |
30 Mar 2022 | USD | 0.695 | 0.72 | 0.68 | 0.693 | 0.693 | +0.003 (+0.43%) | 145,100 |
29 Mar 2022 | USD | 0.67 | 0.699 | 0.669 | 0.69 | 0.69 | +0.019 (+2.83%) | 148,700 |
28 Mar 2022 | USD | 0.708 | 0.708 | 0.671 | 0.671 | 0.671 | -0.018 (-2.61%) | 183,100 |
25 Mar 2022 | USD | 0.71 | 0.71 | 0.685 | 0.689 | 0.689 | -0.021 (-2.96%) | 108,200 |
24 Mar 2022 | USD | 0.7 | 0.728 | 0.698 | 0.71 | 0.71 | +0.01 (+1.43%) | 224,400 |
23 Mar 2022 | USD | 0.699 | 0.7 | 0.684 | 0.7 | 0.7 | 0.0 (0.0%) | 180,700 |
22 Mar 2022 | USD | 0.673 | 0.7 | 0.673 | 0.7 | 0.7 | +0.028 (+4.17%) | 251,100 |
21 Mar 2022 | USD | 0.696 | 0.713 | 0.67 | 0.672 | 0.672 | -0.026 (-3.72%) | 481,500 |
18 Mar 2022 | USD | 0.72 | 0.725 | 0.681 | 0.698 | 0.698 | -0.018 (-2.51%) | 116,800 |
17 Mar 2022 | USD | 0.691 | 0.73 | 0.691 | 0.716 | 0.716 | +0.017 (+2.43%) | 200,200 |
16 Mar 2022 | USD | 0.74 | 0.74 | 0.68 | 0.699 | 0.699 | -0.023 (-3.19%) | 245,100 |
15 Mar 2022 | USD | 0.674 | 0.747 | 0.674 | 0.722 | 0.722 | +0.031 (+4.49%) | 156,300 |
14 Mar 2022 | USD | 0.74 | 0.74 | 0.68 | 0.691 | 0.691 | -0.044 (-5.99%) | 243,400 |
11 Mar 2022 | USD | 0.779 | 0.779 | 0.72 | 0.735 | 0.735 | -0.039 (-5.04%) | 357,300 |
10 Mar 2022 | USD | 0.778 | 0.814 | 0.75 | 0.774 | 0.774 | +0.014 (+1.84%) | 467,800 |
9 Mar 2022 | USD | 0.784 | 0.784 | 0.711 | 0.76 | 0.76 | +0.01 (+1.33%) | 384,700 |
8 Mar 2022 | USD | 0.73 | 0.84 | 0.729 | 0.75 | 0.75 | +0.022 (+3.02%) | 783,300 |
7 Mar 2022 | USD | 0.71 | 0.729 | 0.68 | 0.728 | 0.728 | +0.058 (+8.66%) | 450,800 |
4 Mar 2022 | USD | 0.681 | 0.69 | 0.662 | 0.67 | 0.67 | -0.01 (-1.47%) | 201,600 |
3 Mar 2022 | USD | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -0.014 (-2.02%) | 165,900 |
2 Mar 2022 | USD | 0.702 | 0.706 | 0.682 | 0.694 | 0.694 | -0.006 (-0.86%) | 71,300 |
1 Mar 2022 | USD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | +0.014 (+2.04%) | 154,500 |
28 Feb 2022 | USD | 0.71 | 0.71 | 0.677 | 0.686 | 0.686 | -0.014 (-2%) | 73,900 |
25 Feb 2022 | USD | 0.69 | 0.701 | 0.651 | 0.7 | 0.7 | +0.03 (+4.48%) | 293,500 |
24 Feb 2022 | USD | 0.73 | 0.73 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 269,000 |
23 Feb 2022 | USD | 0.69 | 0.7 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 106,300 |
22 Feb 2022 | USD | 0.759 | 0.759 | 0.656 | 0.7 | 0.7 | 0.0 (0.0%) | 214,200 |
18 Feb 2022 | USD | 0.76 | 0.76 | 0.7 | 0.7 | 0.7 | -0.06 (-7.89%) | 93,300 |