Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 23,722,900 |
17 Mar 2022 | USD | 0.59 | 0.59 | 0.51 | 0.55 | 0.55 | -0.03 (-5.17%) | 20,855,500 |
16 Mar 2022 | USD | 0.59 | 0.62 | 0.52 | 0.58 | 0.58 | +0.05 (+9.43%) | 9,073,400 |
15 Mar 2022 | USD | 0.61 | 0.62 | 0.5 | 0.53 | 0.53 | -0.07 (-11.67%) | 9,951,300 |
14 Mar 2022 | USD | 0.78 | 0.79 | 0.55 | 0.6 | 0.6 | -0.18 (-23.08%) | 7,287,300 |
11 Mar 2022 | USD | 0.82 | 0.83 | 0.76 | 0.78 | 0.78 | -0.04 (-4.88%) | 740,300 |
10 Mar 2022 | USD | 0.82 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 355,300 |
9 Mar 2022 | USD | 0.83 | 0.88 | 0.82 | 0.84 | 0.84 | +0.04 (+5%) | 762,100 |
8 Mar 2022 | USD | 0.79 | 0.84 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,069,600 |
7 Mar 2022 | USD | 0.82 | 0.84 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,035,600 |
4 Mar 2022 | USD | 0.87 | 0.88 | 0.8 | 0.8 | 0.8 | -0.06 (-6.98%) | 1,000,500 |
3 Mar 2022 | USD | 0.92 | 0.92 | 0.83 | 0.86 | 0.86 | -0.06 (-6.52%) | 1,230,300 |
2 Mar 2022 | USD | 0.94 | 0.95 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 670,700 |
1 Mar 2022 | USD | 1.03 | 1.06 | 0.87 | 0.92 | 0.92 | -0.08 (-8%) | 2,692,800 |
28 Feb 2022 | USD | 0.9 | 1.05 | 0.87 | 1 | 1 | +0.05 (+5.26%) | 3,613,000 |
25 Feb 2022 | USD | 0.93 | 0.95 | 0.87 | 0.95 | 0.95 | +0.03 (+3.26%) | 760,100 |
24 Feb 2022 | USD | 0.76 | 0.96 | 0.75 | 0.92 | 0.92 | +0.1 (+12.20%) | 1,596,500 |
23 Feb 2022 | USD | 0.84 | 0.88 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 601,200 |
22 Feb 2022 | USD | 0.85 | 0.87 | 0.81 | 0.82 | 0.82 | -0.05 (-5.75%) | 567,000 |
18 Feb 2022 | USD | 0.95 | 0.96 | 0.87 | 0.87 | 0.87 | -0.07 (-7.45%) | 929,800 |
17 Feb 2022 | USD | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -0.05 (-5.05%) | 912,200 |
16 Feb 2022 | USD | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 634,600 |
15 Feb 2022 | USD | 0.95 | 1.04 | 0.95 | 1.03 | 1.03 | +0.11 (+11.96%) | 1,123,500 |
14 Feb 2022 | USD | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 336,000 |
11 Feb 2022 | USD | 1.02 | 1.05 | 0.94 | 0.95 | 0.95 | -0.09 (-8.65%) | 874,400 |
10 Feb 2022 | USD | 0.98 | 1.11 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 1,523,600 |
9 Feb 2022 | USD | 0.95 | 1.01 | 0.94 | 1 | 1 | +0.06 (+6.38%) | 659,100 |
8 Feb 2022 | USD | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 554,600 |
7 Feb 2022 | USD | 0.93 | 1.07 | 0.93 | 0.96 | 0.96 | +0.05 (+5.49%) | 2,080,300 |
4 Feb 2022 | USD | 0.88 | 0.93 | 0.86 | 0.91 | 0.91 | +0.04 (+4.60%) | 685,700 |