Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.6701 | 0.8 | 0.6501 | 0.8 | 0.8 | -0.04 (-4.76%) | 12,907 |
24 Mar 2022 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
23 Mar 2022 | USD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.006 (-0.71%) | 12,000 |
22 Mar 2022 | USD | 0.8 | 0.85 | 0.78 | 0.846 | 0.846 | +0.096 (+12.80%) | 37,200 |
21 Mar 2022 | USD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | +0.003 (+0.40%) | 20,700 |
18 Mar 2022 | USD | 0.7301 | 0.76 | 0.7001 | 0.747 | 0.747 | +0.017 (+2.33%) | 30,914 |
17 Mar 2022 | USD | 0.69 | 0.7449 | 0.6606 | 0.73 | 0.73 | +0.135 (+22.69%) | 19,601 |
16 Mar 2022 | USD | 0.64 | 0.6549 | 0.595 | 0.595 | 0.595 | -0.02 (-3.25%) | 8,744 |
15 Mar 2022 | USD | 0.62 | 0.637 | 0.55 | 0.615 | 0.615 | +0.025 (+4.24%) | 1,600 |
14 Mar 2022 | USD | 0.63 | 0.63 | 0.587 | 0.59 | 0.59 | -0.02 (-3.28%) | 13,500 |
11 Mar 2022 | USD | 0.629 | 0.673 | 0.581 | 0.61 | 0.61 | +0.02 (+3.39%) | 12,500 |
10 Mar 2022 | USD | 0.59 | 0.5901 | 0.5701 | 0.59 | 0.59 | -0 (-0.02%) | 15,999 |
9 Mar 2022 | USD | 0.5202 | 0.64 | 0.5202 | 0.5901 | 0.5901 | +0.01 (+1.74%) | 26,237 |
8 Mar 2022 | USD | 0.57 | 0.61 | 0.52 | 0.58 | 0.58 | -0.039 (-6.30%) | 28,300 |
7 Mar 2022 | USD | 0.6 | 0.619 | 0.545 | 0.619 | 0.619 | -0.011 (-1.75%) | 18,200 |
4 Mar 2022 | USD | 0.55 | 0.63 | 0.512 | 0.63 | 0.63 | +0.07 (+12.50%) | 5,100 |
3 Mar 2022 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 300 |
2 Mar 2022 | USD | 0.51 | 0.63 | 0.51 | 0.62 | 0.62 | -0.023 (-3.61%) | 6,900 |
1 Mar 2022 | USD | 0.7599 | 0.77 | 0.6432 | 0.6432 | 0.6432 | -0.157 (-19.60%) | 7,296 |
28 Feb 2022 | USD | 0.7999 | 0.8792 | 0.795 | 0.8 | 0.8 | -0.068 (-7.88%) | 27,302 |
25 Feb 2022 | USD | 1 | 1 | 0.85 | 0.8684 | 0.8684 | -0.132 (-13.16%) | 184,813 |
24 Feb 2022 | USD | 0.85 | 1.01 | 0.85 | 1 | 1 | +0.09 (+9.90%) | 46,800 |
23 Feb 2022 | USD | 0.9601 | 0.9601 | 0.85 | 0.9099 | 0.9099 | -0.07 (-7.15%) | 163,596 |
22 Feb 2022 | USD | 0.88 | 1.01 | 0.88 | 0.98 | 0.98 | +0.14 (+16.67%) | 62,400 |
18 Feb 2022 | USD | 0.86 | 0.91 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 5,400 |
17 Feb 2022 | USD | 0.87 | 0.95 | 0.82 | 0.85 | 0.85 | -0.02 (-2.30%) | 51,500 |
16 Feb 2022 | USD | 0.78 | 0.88 | 0.78 | 0.87 | 0.87 | +0.01 (+1.16%) | 116,100 |
15 Feb 2022 | USD | 0.79 | 0.87 | 0.765 | 0.86 | 0.86 | +0.08 (+10.26%) | 45,000 |
14 Feb 2022 | USD | 0.84 | 0.86 | 0.76 | 0.78 | 0.78 | +0.03 (+4%) | 50,800 |
11 Feb 2022 | USD | 0.83 | 0.866 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 114,100 |