Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 0.7617 | 0.8154 | 0.7537 | 0.815 | 0.815 | +0.053 (+7.00%) | 26,651,448 |
15 Mar 2022 | USD | 0.7751 | 0.7751 | 0.7454 | 0.7617 | 0.7617 | -0.013 (-1.74%) | 11,925,536 |
14 Mar 2022 | USD | 0.761 | 0.7752 | 0.7524 | 0.7752 | 0.7752 | +0.014 (+1.85%) | 16,938,527 |
13 Mar 2022 | USD | 0.7843 | 0.8026 | 0.7586 | 0.7611 | 0.7611 | -0.024 (-3.00%) | 18,248,313 |
12 Mar 2022 | USD | 0.7927 | 0.7967 | 0.7846 | 0.7846 | 0.7846 | -0.008 (-1.01%) | 12,065,368 |
11 Mar 2022 | USD | 0.8096 | 0.8096 | 0.7868 | 0.7926 | 0.7926 | -0.017 (-2.10%) | 16,981,463 |
10 Mar 2022 | USD | 0.8299 | 0.8502 | 0.7899 | 0.8096 | 0.8096 | -0.021 (-2.47%) | 31,191,285 |
9 Mar 2022 | USD | 0.8039 | 0.8316 | 0.7905 | 0.8301 | 0.8301 | +0.026 (+3.28%) | 23,436,981 |
8 Mar 2022 | USD | 0.7986 | 0.8113 | 0.7968 | 0.8037 | 0.8037 | +0.005 (+0.64%) | 14,593,559 |
7 Mar 2022 | USD | 0.8064 | 0.8181 | 0.7857 | 0.7986 | 0.7986 | -0.008 (-0.98%) | 21,250,280 |
6 Mar 2022 | USD | 0.8416 | 0.8447 | 0.8052 | 0.8065 | 0.8065 | -0.035 (-4.17%) | 13,019,499 |
5 Mar 2022 | USD | 0.8202 | 0.8429 | 0.8146 | 0.8416 | 0.8416 | +0.022 (+2.66%) | 17,150,066 |
4 Mar 2022 | USD | 0.9027 | 0.9028 | 0.8162 | 0.8198 | 0.8198 | -0.083 (-9.19%) | 30,580,924 |
3 Mar 2022 | USD | 0.9551 | 0.9598 | 0.8854 | 0.9028 | 0.9028 | -0.052 (-5.48%) | 33,513,320 |
2 Mar 2022 | USD | 0.9934 | 0.9951 | 0.9445 | 0.9551 | 0.9551 | -0.038 (-3.87%) | 30,614,162 |
1 Mar 2022 | USD | 0.9695 | 1.0077 | 0.9685 | 0.9935 | 0.9935 | +0.024 (+2.49%) | 31,473,255 |
28 Feb 2022 | USD | 0.8734 | 0.9775 | 0.8706 | 0.9694 | 0.9694 | +0.097 (+11.08%) | 25,301,583 |
27 Feb 2022 | USD | 0.9108 | 0.9399 | 0.8712 | 0.8727 | 0.8727 | -0.038 (-4.16%) | 32,705,041 |
26 Feb 2022 | USD | 0.8702 | 0.9299 | 0.8702 | 0.9106 | 0.9106 | +0.041 (+4.65%) | 28,845,084 |
25 Feb 2022 | USD | 0.8187 | 0.8796 | 0.8035 | 0.8701 | 0.8701 | +0.051 (+6.27%) | 28,438,408 |
24 Feb 2022 | USD | 0.8191 | 0.8273 | 0.723 | 0.8188 | 0.8188 | -0.002 (-0.21%) | 38,542,718 |
23 Feb 2022 | USD | 0.8356 | 0.8795 | 0.8171 | 0.8205 | 0.8205 | -0.015 (-1.81%) | 31,406,738 |
22 Feb 2022 | USD | 0.7885 | 0.8385 | 0.7419 | 0.8356 | 0.8356 | +0.047 (+5.95%) | 46,155,354 |
21 Feb 2022 | USD | 0.8831 | 0.9343 | 0.7876 | 0.7887 | 0.7887 | -0.095 (-10.72%) | 38,638,688 |
20 Feb 2022 | USD | 0.9465 | 0.9481 | 0.871 | 0.8834 | 0.8834 | -0.063 (-6.67%) | 19,238,539 |
19 Feb 2022 | USD | 0.9786 | 0.9793 | 0.9266 | 0.9465 | 0.9465 | -0.032 (-3.27%) | 17,994,637 |
18 Feb 2022 | USD | 0.9962 | 1.018 | 0.962 | 0.9785 | 0.9785 | -0.016 (-1.62%) | 21,208,933 |
17 Feb 2022 | USD | 1.1085 | 1.1168 | 0.9936 | 0.9946 | 0.9946 | -0.114 (-10.30%) | 28,228,756 |
16 Feb 2022 | USD | 1.1202 | 1.1262 | 1.0729 | 1.1088 | 1.1088 | -0.011 (-0.98%) | 23,729,118 |
15 Feb 2022 | USD | 1.0231 | 1.1248 | 1.0182 | 1.1198 | 1.1198 | +0.097 (+9.47%) | 27,618,825 |