Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 0.84 | 0.85 | 0.815 | 0.84 | 8.4 | -0.014 (-1.64%) | 1,268,900 |
25 Mar 2022 | USD | 0.86 | 0.88 | 0.85 | 0.854 | 8.54 | -0.023 (-2.62%) | 1,234,600 |
24 Mar 2022 | USD | 0.889 | 0.889 | 0.864 | 0.877 | 8.77 | +0.001 (+0.11%) | 1,458,200 |
23 Mar 2022 | USD | 0.86 | 0.877 | 0.842 | 0.876 | 8.76 | +0.021 (+2.46%) | 1,381,900 |
22 Mar 2022 | USD | 0.865 | 0.871 | 0.836 | 0.855 | 8.55 | -0.013 (-1.50%) | 1,243,300 |
21 Mar 2022 | USD | 0.879 | 0.919 | 0.868 | 0.868 | 8.68 | -0.008 (-0.91%) | 3,386,200 |
18 Mar 2022 | USD | 0.851 | 0.88 | 0.827 | 0.876 | 8.76 | +0.014 (+1.62%) | 16,849,000 |
17 Mar 2022 | USD | 0.82 | 0.862 | 0.82 | 0.862 | 8.62 | +0.047 (+5.77%) | 3,009,300 |
16 Mar 2022 | USD | 0.825 | 0.842 | 0.79 | 0.815 | 8.15 | -0.005 (-0.61%) | 3,069,600 |
15 Mar 2022 | USD | 0.797 | 0.85 | 0.78 | 0.82 | 8.2 | +0.02 (+2.50%) | 2,616,600 |
14 Mar 2022 | USD | 0.87 | 0.875 | 0.8 | 0.8 | 8 | -0.087 (-9.81%) | 3,632,500 |
11 Mar 2022 | USD | 0.89 | 0.904 | 0.872 | 0.887 | 8.87 | -0.018 (-1.99%) | 2,271,600 |
10 Mar 2022 | USD | 0.9 | 0.935 | 0.884 | 0.905 | 9.05 | +0.018 (+2.03%) | 2,532,600 |
9 Mar 2022 | USD | 0.89 | 0.906 | 0.864 | 0.887 | 8.87 | -0.048 (-5.13%) | 2,512,300 |
8 Mar 2022 | USD | 0.9 | 0.978 | 0.884 | 0.935 | 9.35 | +0.07 (+8.09%) | 7,152,400 |
7 Mar 2022 | USD | 0.88 | 0.89 | 0.83 | 0.865 | 8.65 | +0.065 (+8.13%) | 5,661,500 |
4 Mar 2022 | USD | 0.75 | 0.829 | 0.743 | 0.8 | 8 | +0.07 (+9.59%) | 4,977,100 |
3 Mar 2022 | USD | 0.776 | 0.776 | 0.73 | 0.73 | 7.3 | -0.044 (-5.68%) | 2,755,600 |
2 Mar 2022 | USD | 0.78 | 0.79 | 0.755 | 0.774 | 7.74 | +0.003 (+0.39%) | 1,948,700 |
1 Mar 2022 | USD | 0.77 | 0.82 | 0.76 | 0.771 | 7.71 | -0.021 (-2.65%) | 2,764,900 |
28 Feb 2022 | USD | 0.78 | 0.795 | 0.741 | 0.792 | 7.92 | +0.022 (+2.86%) | 3,318,700 |
25 Feb 2022 | USD | 0.76 | 0.78 | 0.745 | 0.77 | 7.7 | +0.007 (+0.92%) | 1,511,300 |
24 Feb 2022 | USD | 0.81 | 0.81 | 0.747 | 0.763 | 7.63 | -0.022 (-2.80%) | 2,579,500 |
23 Feb 2022 | USD | 0.776 | 0.789 | 0.753 | 0.785 | 7.85 | +0.03 (+3.97%) | 3,040,300 |
22 Feb 2022 | USD | 0.82 | 0.825 | 0.752 | 0.755 | 7.55 | -0.062 (-7.59%) | 3,094,700 |
18 Feb 2022 | USD | 0.832 | 0.842 | 0.802 | 0.817 | 8.17 | -0.025 (-2.97%) | 2,132,700 |
17 Feb 2022 | USD | 0.87 | 0.87 | 0.835 | 0.842 | 8.42 | +0.004 (+0.48%) | 3,560,500 |
16 Feb 2022 | USD | 0.84 | 0.846 | 0.825 | 0.838 | 8.38 | +0.013 (+1.58%) | 1,362,400 |
15 Feb 2022 | USD | 0.85 | 0.854 | 0.821 | 0.825 | 8.25 | -0.03 (-3.51%) | 2,153,300 |
14 Feb 2022 | USD | 0.889 | 0.9 | 0.853 | 0.855 | 8.55 | -0.034 (-3.82%) | 2,193,400 |