Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 0.7894 | 0.8618 | 0.7754 | 0.8618 | 0.8618 | +0.072 (+9.16%) | 1,006,172 |
15 Mar 2022 | USD | 0.8075 | 0.8111 | 0.7721 | 0.7895 | 0.7895 | -0.018 (-2.23%) | 643,556 |
14 Mar 2022 | USD | 0.8088 | 0.8129 | 0.7872 | 0.8075 | 0.8075 | -0.002 (-0.21%) | 1,112,497 |
13 Mar 2022 | USD | 0.8616 | 0.8656 | 0.7962 | 0.8092 | 0.8092 | -0.053 (-6.10%) | 1,414,582 |
12 Mar 2022 | USD | 0.8298 | 0.869 | 0.8275 | 0.8618 | 0.8618 | +0.032 (+3.87%) | 579,903 |
11 Mar 2022 | USD | 0.8084 | 0.8309 | 0.791 | 0.8297 | 0.8297 | +0.021 (+2.63%) | 918,614 |
10 Mar 2022 | USD | 0.8431 | 0.8432 | 0.7954 | 0.8084 | 0.8084 | -0.035 (-4.12%) | 785,726 |
9 Mar 2022 | USD | 0.8356 | 0.8845 | 0.8339 | 0.8431 | 0.8431 | +0.008 (+0.95%) | 979,862 |
8 Mar 2022 | USD | 0.779 | 0.8397 | 0.7768 | 0.8352 | 0.8352 | +0.056 (+7.21%) | 987,015 |
7 Mar 2022 | USD | 0.7678 | 0.7945 | 0.7454 | 0.779 | 0.779 | +0.011 (+1.49%) | 1,164,666 |
6 Mar 2022 | USD | 0.7849 | 0.7933 | 0.7666 | 0.7676 | 0.7676 | -0.017 (-2.20%) | 873,198 |
5 Mar 2022 | USD | 0.7424 | 0.8142 | 0.7386 | 0.7849 | 0.7849 | +0.043 (+5.78%) | 1,440,149 |
4 Mar 2022 | USD | 0.7611 | 0.7679 | 0.7277 | 0.742 | 0.742 | -0.019 (-2.51%) | 1,976,287 |
3 Mar 2022 | USD | 0.7676 | 0.7857 | 0.7481 | 0.7611 | 0.7611 | -0.006 (-0.85%) | 1,930,181 |
2 Mar 2022 | USD | 0.8146 | 0.8387 | 0.7608 | 0.7676 | 0.7676 | -0.047 (-5.77%) | 1,801,419 |
1 Mar 2022 | USD | 0.8617 | 0.8697 | 0.7927 | 0.8146 | 0.8146 | -0.047 (-5.47%) | 1,746,556 |
28 Feb 2022 | USD | 0.7231 | 0.8643 | 0.7133 | 0.8617 | 0.8617 | +0.139 (+19.18%) | 2,468,999 |
27 Feb 2022 | USD | 0.767 | 0.7757 | 0.7157 | 0.723 | 0.723 | -0.044 (-5.77%) | 1,856,884 |
26 Feb 2022 | USD | 0.7921 | 0.8207 | 0.75 | 0.7673 | 0.7673 | -0.025 (-3.13%) | 1,104,368 |
25 Feb 2022 | USD | 0.7172 | 0.8032 | 0.6938 | 0.7921 | 0.7921 | +0.076 (+10.58%) | 1,570,335 |
24 Feb 2022 | USD | 0.6402 | 0.7318 | 0.5676 | 0.7163 | 0.7163 | +0.076 (+11.89%) | 3,445,871 |
23 Feb 2022 | USD | 0.6934 | 0.7617 | 0.6392 | 0.6402 | 0.6402 | -0.053 (-7.67%) | 2,497,188 |
22 Feb 2022 | USD | 0.6339 | 0.7047 | 0.6215 | 0.6934 | 0.6934 | +0.06 (+9.42%) | 3,015,679 |
21 Feb 2022 | USD | 0.6636 | 0.7495 | 0.6336 | 0.6337 | 0.6337 | -0.03 (-4.53%) | 3,100,531 |
20 Feb 2022 | USD | 0.7391 | 0.7407 | 0.6635 | 0.6638 | 0.6638 | -0.075 (-10.20%) | 2,318,873 |
19 Feb 2022 | USD | 0.714 | 0.7572 | 0.6959 | 0.7392 | 0.7392 | +0.025 (+3.53%) | 2,026,719 |
18 Feb 2022 | USD | 0.7377 | 0.8217 | 0.7033 | 0.714 | 0.714 | -0.024 (-3.20%) | 2,514,336 |
17 Feb 2022 | USD | 0.8487 | 0.8497 | 0.7281 | 0.7376 | 0.7376 | -0.111 (-13.08%) | 1,694,474 |
16 Feb 2022 | USD | 0.8719 | 0.9059 | 0.8333 | 0.8486 | 0.8486 | -0.023 (-2.67%) | 1,706,279 |
15 Feb 2022 | USD | 0.7152 | 0.8731 | 0.7152 | 0.8719 | 0.8719 | +0.157 (+21.91%) | 2,902,903 |