Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2022 | USD | 1.1 | 1.14 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,401,000 |
23 Mar 2022 | USD | 1.08 | 1.12 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,202,200 |
22 Mar 2022 | USD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,179,400 |
21 Mar 2022 | USD | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,548,400 |
18 Mar 2022 | USD | 0.99 | 1.15 | 0.98 | 1.15 | 1.15 | +0.1 (+9.52%) | 2,995,100 |
17 Mar 2022 | USD | 0.9 | 1.1 | 0.9 | 1.05 | 1.05 | +0.35 (+50.00%) | 18,499,500 |
16 Mar 2022 | USD | 0.79 | 0.82 | 0.66 | 0.7 | 0.7 | -0.07 (-9.09%) | 1,606,500 |
15 Mar 2022 | USD | 0.81 | 0.85 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 863,300 |
14 Mar 2022 | USD | 0.74 | 0.82 | 0.73 | 0.81 | 0.81 | +0.06 (+8%) | 1,438,000 |
11 Mar 2022 | USD | 0.8 | 0.83 | 0.72 | 0.75 | 0.75 | -0.05 (-6.25%) | 756,200 |
10 Mar 2022 | USD | 0.74 | 0.83 | 0.7 | 0.8 | 0.8 | +0.09 (+12.68%) | 2,642,600 |
9 Mar 2022 | USD | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 312,800 |
8 Mar 2022 | USD | 0.69 | 0.75 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 596,700 |
7 Mar 2022 | USD | 0.68 | 0.72 | 0.62 | 0.69 | 0.69 | +0.04 (+6.15%) | 921,400 |
4 Mar 2022 | USD | 0.71 | 0.81 | 0.61 | 0.65 | 0.65 | -0.07 (-9.72%) | 2,909,700 |
3 Mar 2022 | USD | 0.66 | 0.78 | 0.64 | 0.72 | 0.72 | +0.05 (+7.46%) | 1,711,800 |
2 Mar 2022 | USD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 185,800 |
1 Mar 2022 | USD | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -0.05 (-7.25%) | 241,800 |
28 Feb 2022 | USD | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | +0.04 (+6.15%) | 245,500 |
25 Feb 2022 | USD | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 182,100 |
24 Feb 2022 | USD | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 393,400 |
23 Feb 2022 | USD | 0.61 | 0.66 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 279,900 |
22 Feb 2022 | USD | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 217,900 |
18 Feb 2022 | USD | 0.65 | 0.7 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 255,000 |
17 Feb 2022 | USD | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 285,600 |
16 Feb 2022 | USD | 0.69 | 0.71 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 280,900 |
15 Feb 2022 | USD | 0.61 | 0.7 | 0.61 | 0.69 | 0.69 | +0.1 (+16.95%) | 1,101,300 |
14 Feb 2022 | USD | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 297,100 |
11 Feb 2022 | USD | 0.62 | 0.64 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 448,500 |
10 Feb 2022 | USD | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 400,400 |