Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.6843 | 0.7055 | 0.6723 | 0.6965 | 0.6965 | +0.012 (+1.78%) | 424,822 |
31 Mar 2022 | USD | 0.745 | 0.7506 | 0.6817 | 0.6843 | 0.6843 | -0.061 (-8.15%) | 387,160 |
30 Mar 2022 | USD | 0.7873 | 0.8029 | 0.7044 | 0.745 | 0.745 | -0.042 (-5.37%) | 735,765 |
29 Mar 2022 | USD | 0.6934 | 0.8213 | 0.6688 | 0.7873 | 0.7873 | +0.094 (+13.53%) | 869,170 |
28 Mar 2022 | USD | 0.6603 | 0.7132 | 0.6497 | 0.6935 | 0.6935 | +0.033 (+5.04%) | 539,719 |
27 Mar 2022 | USD | 0.6682 | 0.6725 | 0.6346 | 0.6602 | 0.6602 | -0.008 (-1.21%) | 369,404 |
26 Mar 2022 | USD | 0.6995 | 0.7003 | 0.6633 | 0.6683 | 0.6683 | -0.031 (-4.45%) | 347,150 |
25 Mar 2022 | USD | 0.7408 | 0.744 | 0.6697 | 0.6994 | 0.6994 | -0.041 (-5.59%) | 473,319 |
24 Mar 2022 | USD | 0.7812 | 0.785 | 0.7255 | 0.7408 | 0.7408 | -0.04 (-5.17%) | 488,996 |
23 Mar 2022 | USD | 0.7892 | 0.8123 | 0.7705 | 0.7812 | 0.7812 | -0.008 (-1.01%) | 563,954 |
22 Mar 2022 | USD | 0.7812 | 0.802 | 0.7333 | 0.7892 | 0.7892 | +0.008 (+1.01%) | 589,207 |
21 Mar 2022 | USD | 0.7673 | 0.8003 | 0.6795 | 0.7813 | 0.7813 | +0.014 (+1.84%) | 822,047 |
20 Mar 2022 | USD | 0.8283 | 0.8486 | 0.7663 | 0.7672 | 0.7672 | -0.061 (-7.38%) | 570,845 |
19 Mar 2022 | USD | 0.8089 | 0.8486 | 0.7975 | 0.8283 | 0.8283 | +0.019 (+2.40%) | 469,730 |
18 Mar 2022 | USD | 0.8142 | 0.8774 | 0.7804 | 0.8089 | 0.8089 | -0.005 (-0.64%) | 647,964 |
17 Mar 2022 | USD | 0.8503 | 0.8936 | 0.8132 | 0.8141 | 0.8141 | -0.036 (-4.27%) | 637,804 |
16 Mar 2022 | USD | 0.8233 | 0.8689 | 0.7985 | 0.8504 | 0.8504 | +0.027 (+3.29%) | 530,389 |
15 Mar 2022 | USD | 0.8725 | 0.8785 | 0.8044 | 0.8233 | 0.8233 | -0.049 (-5.64%) | 172,862 |
14 Mar 2022 | USD | 0.9385 | 0.9396 | 0.8283 | 0.8725 | 0.8725 | -0.066 (-7.03%) | 185,750 |
13 Mar 2022 | USD | 0.9397 | 0.9407 | 0.937 | 0.9385 | 0.9385 | -0.001 (-0.13%) | 182,324 |
12 Mar 2022 | USD | 0.9874 | 1.0612 | 0.9393 | 0.9397 | 0.9397 | -0.048 (-4.82%) | 91,888 |
11 Mar 2022 | USD | 1.2077 | 1.2078 | 0.9467 | 0.9873 | 0.9873 | -0.22 (-18.24%) | 1,683,483 |
10 Mar 2022 | USD | 0.9563 | 1.2843 | 0.8978 | 1.2076 | 1.2076 | +0.251 (+26.28%) | 1,696,049 |
9 Mar 2022 | USD | 0.7912 | 1.0102 | 0.7808 | 0.9563 | 0.9563 | +0.165 (+20.88%) | 1,951,944 |
8 Mar 2022 | USD | 0.8321 | 0.9111 | 0.7764 | 0.7911 | 0.7911 | -0.041 (-4.93%) | 618,435 |
7 Mar 2022 | USD | 0.8699 | 0.8704 | 0.8109 | 0.8321 | 0.8321 | -0.038 (-4.36%) | 803,735 |
6 Mar 2022 | USD | 0.9257 | 1.0223 | 0.869 | 0.87 | 0.87 | -0.056 (-6.02%) | 1,232,741 |
5 Mar 2022 | USD | 0.8018 | 0.9358 | 0.7778 | 0.9257 | 0.9257 | +0.124 (+15.44%) | 900,743 |
4 Mar 2022 | USD | 1.0089 | 1.0134 | 0.7914 | 0.8019 | 0.8019 | -0.207 (-20.49%) | 1,052,100 |
3 Mar 2022 | USD | 0.9305 | 1.0945 | 0.8303 | 1.0086 | 1.0086 | +0.078 (+8.39%) | 2,150,112 |