Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 417,700 |
21 Mar 2022 | USD | 0.94 | 1 | 0.92 | 0.97 | 0.97 | +0.03 (+3.19%) | 1,010,000 |
18 Mar 2022 | USD | 0.95 | 0.98 | 0.91 | 0.94 | 0.94 | -0.01 (-1.05%) | 813,000 |
17 Mar 2022 | USD | 0.95 | 1.04 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 1,801,300 |
16 Mar 2022 | USD | 0.92 | 0.97 | 0.85 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,654,900 |
15 Mar 2022 | USD | 0.9 | 0.94 | 0.82 | 0.92 | 0.92 | -0.09 (-8.91%) | 3,050,900 |
14 Mar 2022 | USD | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | -0.04 (-3.81%) | 1,053,400 |
11 Mar 2022 | USD | 1.06 | 1.08 | 0.98 | 1.05 | 1.05 | -0.13 (-11.02%) | 2,190,500 |
10 Mar 2022 | USD | 1.12 | 1.25 | 1.1 | 1.18 | 1.18 | +0.13 (+12.38%) | 4,781,200 |
9 Mar 2022 | USD | 0.95 | 1.15 | 0.87 | 1.05 | 1.05 | -0.11 (-9.48%) | 6,035,900 |
8 Mar 2022 | USD | 1.68 | 1.74 | 0.92 | 1.16 | 1.16 | -0.23 (-16.55%) | 15,523,500 |
7 Mar 2022 | USD | 0.99 | 1.48 | 0.93 | 1.39 | 1.39 | +0.59 (+73.75%) | 33,235,900 |
4 Mar 2022 | USD | 0.55 | 0.94 | 0.54 | 0.8 | 0.8 | +0.26 (+48.15%) | 11,441,000 |
3 Mar 2022 | USD | 0.6 | 0.62 | 0.53 | 0.54 | 0.54 | -0.06 (-10.00%) | 934,500 |
2 Mar 2022 | USD | 0.59 | 0.62 | 0.57 | 0.6 | 0.6 | +0.04 (+7.14%) | 994,700 |
1 Mar 2022 | USD | 0.63 | 0.63 | 0.52 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,481,500 |
28 Feb 2022 | USD | 0.61 | 0.63 | 0.57 | 0.58 | 0.58 | +0.04 (+7.41%) | 1,092,700 |
25 Feb 2022 | USD | 0.62 | 0.65 | 0.51 | 0.54 | 0.54 | -0.09 (-14.29%) | 1,691,100 |
24 Feb 2022 | USD | 0.6 | 0.73 | 0.6 | 0.63 | 0.63 | +0.08 (+14.55%) | 8,995,200 |
23 Feb 2022 | USD | 0.49 | 0.57 | 0.49 | 0.55 | 0.55 | +0.04 (+7.84%) | 1,212,300 |
22 Feb 2022 | USD | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 725,000 |
18 Feb 2022 | USD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 237,700 |
17 Feb 2022 | USD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 253,500 |
16 Feb 2022 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 347,800 |
15 Feb 2022 | USD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 530,200 |
14 Feb 2022 | USD | 0.5 | 0.51 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 299,500 |
11 Feb 2022 | USD | 0.52 | 0.53 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 397,400 |
10 Feb 2022 | USD | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 600,500 |
9 Feb 2022 | USD | 0.48 | 0.51 | 0.46 | 0.51 | 0.51 | +0.04 (+8.51%) | 685,800 |
8 Feb 2022 | USD | 0.49 | 0.5 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 750,200 |