Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 0.9084 | 0.9262 | 0.8643 | 0.9262 | 0.9262 | +0.019 (+2.14%) | 70,616 |
28 Mar 2022 | USD | 0.919 | 0.919 | 0.8727 | 0.9068 | 0.9068 | +0.03 (+3.40%) | 131,639 |
25 Mar 2022 | USD | 0.8437 | 0.8814 | 0.8437 | 0.877 | 0.877 | +0.051 (+6.19%) | 206,680 |
24 Mar 2022 | USD | 0.849 | 0.8579 | 0.8229 | 0.8259 | 0.8259 | -0.007 (-0.84%) | 54,577 |
23 Mar 2022 | USD | 0.8267 | 0.8482 | 0.8267 | 0.8329 | 0.8329 | +0.025 (+3.06%) | 18,718 |
22 Mar 2022 | USD | 0.81 | 0.82 | 0.7963 | 0.8082 | 0.8082 | +0.018 (+2.30%) | 277,233 |
21 Mar 2022 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.001 (+0.08%) | 34,511 |
18 Mar 2022 | USD | 0.7911 | 0.7911 | 0.7894 | 0.7894 | 0.7894 | -0.002 (-0.21%) | 700 |
17 Mar 2022 | USD | 0.73 | 0.7957 | 0.73 | 0.7911 | 0.7911 | +0.051 (+6.91%) | 7,050 |
16 Mar 2022 | USD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.043 (+6.22%) | 235,910 |
15 Mar 2022 | USD | 0.6706 | 0.6967 | 0.6557 | 0.6967 | 0.6967 | -0.003 (-0.47%) | 8,224 |
14 Mar 2022 | USD | 0.7479 | 0.7479 | 0.6988 | 0.7 | 0.7 | -0.05 (-6.67%) | 125,263 |
11 Mar 2022 | USD | 0.7299 | 0.755 | 0.72 | 0.75 | 0.75 | +0.026 (+3.55%) | 33,735 |
10 Mar 2022 | USD | 0.7095 | 0.73 | 0.6998 | 0.7243 | 0.7243 | -0.006 (-0.78%) | 81,200 |
9 Mar 2022 | USD | 0.7466 | 0.7605 | 0.698 | 0.73 | 0.73 | -0.022 (-2.93%) | 276,315 |
8 Mar 2022 | USD | 0.7323 | 0.7844 | 0.7323 | 0.752 | 0.752 | +0.055 (+7.84%) | 126,630 |
7 Mar 2022 | USD | 0.6899 | 0.7459 | 0.6899 | 0.6973 | 0.6973 | +0.008 (+1.18%) | 138,338 |
4 Mar 2022 | USD | 0.6783 | 0.7045 | 0.6783 | 0.6892 | 0.6892 | +0.022 (+3.25%) | 19,020 |
3 Mar 2022 | USD | 0.6718 | 0.6718 | 0.664 | 0.6675 | 0.6675 | -0.037 (-5.32%) | 8,300 |
2 Mar 2022 | USD | 0.7051 | 0.707 | 0.694 | 0.705 | 0.705 | +0.012 (+1.78%) | 181,600 |
1 Mar 2022 | USD | 0.6885 | 0.6984 | 0.6873 | 0.6927 | 0.6927 | +0.026 (+3.90%) | 35,900 |
28 Feb 2022 | USD | 0.6783 | 0.6861 | 0.6667 | 0.6667 | 0.6667 | +0.03 (+4.76%) | 192,300 |
25 Feb 2022 | USD | 0.636 | 0.6364 | 0.636 | 0.6364 | 0.6364 | +0.008 (+1.26%) | 13,000 |
24 Feb 2022 | USD | 0.63 | 0.647 | 0.6269 | 0.6285 | 0.6285 | +0.008 (+1.29%) | 219,056 |
23 Feb 2022 | USD | 0.6205 | 0.6205 | 0.6205 | 0.6205 | 0.6205 | 0.0 (0.0%) | 0 |
22 Feb 2022 | USD | 0.641 | 0.641 | 0.6018 | 0.6205 | 0.6205 | -0.01 (-1.65%) | 110,400 |
18 Feb 2022 | USD | 0.6309 | 0.6309 | 0.6309 | 0.6309 | 0.6309 | 0.0 (0.0%) | 0 |
17 Feb 2022 | USD | 0.6305 | 0.6392 | 0.6259 | 0.6309 | 0.6309 | +0 (+0.06%) | 62,156 |
16 Feb 2022 | USD | 0.6465 | 0.6465 | 0.6305 | 0.6305 | 0.6305 | -0.015 (-2.28%) | 13,850 |
15 Feb 2022 | USD | 0.6325 | 0.6452 | 0.611 | 0.6452 | 0.6452 | -0.008 (-1.18%) | 35,844 |