Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | USD | 0.7 | 0.76 | 0.7 | 0.76 | 0.76 | +0.05 (+7.04%) | 23,100 |
14 Mar 2022 | USD | 0.704 | 0.71 | 0.7 | 0.71 | 0.71 | -0.022 (-3.01%) | 7,800 |
11 Mar 2022 | USD | 0.8 | 0.8 | 0.704 | 0.732 | 0.732 | -0.068 (-8.51%) | 6,700 |
10 Mar 2022 | USD | 0.8001 | 0.8998 | 0.8001 | 0.8001 | 0.8001 | +0 (+0.01%) | 7,018 |
9 Mar 2022 | USD | 0.68 | 0.899 | 0.68 | 0.8 | 0.8 | +0.14 (+21.21%) | 10,000 |
8 Mar 2022 | USD | 0.729 | 0.755 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 52,600 |
7 Mar 2022 | USD | 0.779 | 0.779 | 0.68 | 0.68 | 0.68 | -0.07 (-9.33%) | 79,300 |
4 Mar 2022 | USD | 0.85 | 0.85 | 0.718 | 0.75 | 0.75 | -0.13 (-14.77%) | 96,700 |
3 Mar 2022 | USD | 0.856 | 0.88 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 13,900 |
2 Mar 2022 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | +0.002 (+0.20%) | 8,800 |
1 Mar 2022 | USD | 0.86 | 0.86 | 0.8483 | 0.8483 | 0.8483 | -0.002 (-0.20%) | 24,322 |
28 Feb 2022 | USD | 0.87 | 0.91 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 19,232 |
25 Feb 2022 | USD | 0.986 | 0.986 | 0.85 | 0.87 | 0.87 | -0.051 (-5.56%) | 12,080 |
24 Feb 2022 | USD | 1.29 | 1.29 | 0.85 | 0.9212 | 0.9212 | +0.071 (+8.38%) | 54,800 |
23 Feb 2022 | USD | 0.769 | 0.85 | 0.74 | 0.85 | 0.85 | +0.09 (+11.84%) | 32,300 |
22 Feb 2022 | USD | 0.85 | 0.9189 | 0.7411 | 0.76 | 0.76 | -0.19 (-20%) | 56,161 |
18 Feb 2022 | USD | 0.95 | 1.125 | 0.95 | 0.95 | 0.95 | +0.05 (+5.56%) | 23,400 |
17 Feb 2022 | USD | 0.97 | 1.02 | 0.9 | 0.9 | 0.9 | -0.06 (-6.25%) | 8,884 |
16 Feb 2022 | USD | 0.9999 | 1.0395 | 0.935 | 0.96 | 0.96 | -0.005 (-0.50%) | 76,363 |
15 Feb 2022 | USD | 0.99 | 0.99 | 0.91 | 0.9648 | 0.9648 | +0.045 (+4.87%) | 17,402 |
14 Feb 2022 | USD | 0.9 | 0.9601 | 0.9 | 0.92 | 0.92 | +0.05 (+5.75%) | 84,403 |
11 Feb 2022 | USD | 0.94 | 0.95 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 75,900 |
10 Feb 2022 | USD | 1 | 1.04 | 0.85 | 0.85 | 0.85 | -0.1 (-10.53%) | 48,200 |
9 Feb 2022 | USD | 0.99 | 1.1 | 0.91 | 0.95 | 0.95 | 0.0 (0.0%) | 106,100 |
8 Feb 2022 | USD | 1.15 | 1.19 | 0.851 | 0.95 | 0.95 | -0.108 (-10.17%) | 174,263 |
7 Feb 2022 | USD | 1.04 | 1.1099 | 1.04 | 1.0576 | 1.0576 | +0.018 (+1.69%) | 9,550 |
4 Feb 2022 | USD | 1.09 | 1.17 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 38,800 |
3 Feb 2022 | USD | 1.02 | 1.21 | 1.01 | 1.09 | 1.09 | -0.05 (-4.39%) | 67,300 |
2 Feb 2022 | USD | 1.19 | 1.24 | 1.026 | 1.14 | 1.14 | -0.05 (-4.20%) | 57,200 |
1 Feb 2022 | USD | 1.23 | 1.25 | 1.15 | 1.19 | 1.19 | -0.1 (-7.75%) | 116,925 |