Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | USD | 0.765 | 0.773 | 0.753 | 0.768 | 0.768 | -0.002 (-0.26%) | 21,500 |
11 Apr 2022 | USD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.001 (-0.13%) | 22,900 |
8 Apr 2022 | USD | 0.775 | 0.78 | 0.77 | 0.771 | 0.771 | +0.001 (+0.13%) | 21,700 |
7 Apr 2022 | USD | 0.841 | 0.841 | 0.77 | 0.77 | 0.77 | -0.008 (-1.03%) | 29,800 |
6 Apr 2022 | USD | 0.798 | 0.798 | 0.76 | 0.778 | 0.778 | -0.032 (-3.95%) | 9,800 |
5 Apr 2022 | USD | 0.838 | 0.838 | 0.8 | 0.81 | 0.81 | -0.012 (-1.46%) | 4,600 |
4 Apr 2022 | USD | 0.835 | 0.839 | 0.798 | 0.822 | 0.822 | +0.002 (+0.24%) | 31,500 |
1 Apr 2022 | USD | 0.842 | 0.843 | 0.82 | 0.82 | 0.82 | -0.023 (-2.73%) | 43,500 |
31 Mar 2022 | USD | 0.85 | 0.85 | 0.821 | 0.843 | 0.843 | -0.001 (-0.12%) | 13,300 |
30 Mar 2022 | USD | 0.837 | 0.854 | 0.83 | 0.844 | 0.844 | +0.014 (+1.69%) | 93,500 |
29 Mar 2022 | USD | 0.873 | 0.875 | 0.825 | 0.83 | 0.83 | -0.06 (-6.74%) | 104,700 |
28 Mar 2022 | USD | 0.876 | 0.89 | 0.874 | 0.89 | 0.89 | +0.019 (+2.18%) | 7,000 |
25 Mar 2022 | USD | 0.872 | 0.886 | 0.871 | 0.871 | 0.871 | -0.019 (-2.13%) | 21,000 |
24 Mar 2022 | USD | 0.895 | 0.9 | 0.87 | 0.89 | 0.89 | +0.015 (+1.71%) | 27,500 |
23 Mar 2022 | USD | 0.875 | 0.88 | 0.875 | 0.875 | 0.875 | +0.001 (+0.11%) | 25,500 |
22 Mar 2022 | USD | 0.873 | 0.902 | 0.87 | 0.874 | 0.874 | -0.029 (-3.21%) | 23,900 |
21 Mar 2022 | USD | 0.906 | 0.93 | 0.884 | 0.903 | 0.903 | +0.003 (+0.33%) | 11,700 |
18 Mar 2022 | USD | 0.913 | 0.913 | 0.9 | 0.9 | 0.9 | -0.019 (-2.07%) | 5,300 |
17 Mar 2022 | USD | 0.926 | 0.926 | 0.919 | 0.919 | 0.919 | +0.027 (+3.03%) | 3,200 |
16 Mar 2022 | USD | 0.907 | 0.913 | 0.892 | 0.892 | 0.892 | -0.044 (-4.70%) | 22,500 |
15 Mar 2022 | USD | 1.02 | 1.02 | 0.932 | 0.936 | 0.936 | -0.064 (-6.40%) | 42,900 |
14 Mar 2022 | USD | 1.03 | 1.05 | 0.98 | 1 | 1 | -0.058 (-5.48%) | 3,300 |
11 Mar 2022 | USD | 1.07 | 1.08 | 1.058 | 1.058 | 1.058 | -0.021 (-1.95%) | 90,500 |
10 Mar 2022 | USD | 1.02 | 1.14 | 1.02 | 1.079 | 1.079 | +0.039 (+3.75%) | 140,900 |
9 Mar 2022 | USD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 67,000 |
8 Mar 2022 | USD | 0.97 | 1.09 | 0.97 | 1.02 | 1.02 | +0.065 (+6.81%) | 388,900 |
7 Mar 2022 | USD | 0.925 | 0.967 | 0.899 | 0.955 | 0.955 | +0.057 (+6.35%) | 50,100 |
4 Mar 2022 | USD | 0.871 | 0.9 | 0.863 | 0.898 | 0.898 | +0.025 (+2.86%) | 209,800 |
3 Mar 2022 | USD | 0.9 | 0.9 | 0.872 | 0.873 | 0.873 | -0.037 (-4.07%) | 8,000 |
2 Mar 2022 | USD | 0.914 | 0.943 | 0.907 | 0.91 | 0.91 | -0.004 (-0.44%) | 25,500 |