Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.652 | 0.665 | 0.62 | 0.64 | 0.64 | -0.011 (-1.69%) | 590,300 |
31 Mar 2022 | USD | 0.683 | 0.689 | 0.651 | 0.651 | 0.651 | -0.039 (-5.65%) | 742,800 |
30 Mar 2022 | USD | 0.696 | 0.72 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 503,000 |
29 Mar 2022 | USD | 0.681 | 0.74 | 0.64 | 0.69 | 0.69 | -0.018 (-2.54%) | 1,411,500 |
28 Mar 2022 | USD | 0.74 | 0.77 | 0.695 | 0.708 | 0.708 | -0.04 (-5.35%) | 1,018,900 |
25 Mar 2022 | USD | 0.756 | 0.78 | 0.725 | 0.748 | 0.748 | -0.057 (-7.08%) | 510,000 |
24 Mar 2022 | USD | 0.721 | 0.805 | 0.707 | 0.805 | 0.805 | +0.09 (+12.59%) | 1,668,600 |
23 Mar 2022 | USD | 0.717 | 0.77 | 0.695 | 0.715 | 0.715 | -0.001 (-0.14%) | 729,700 |
22 Mar 2022 | USD | 0.7 | 0.73 | 0.691 | 0.716 | 0.716 | -0.014 (-1.92%) | 1,550,600 |
21 Mar 2022 | USD | 0.75 | 0.75 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 1,447,800 |
18 Mar 2022 | USD | 0.785 | 0.81 | 0.74 | 0.75 | 0.75 | -0.068 (-8.31%) | 2,494,500 |
17 Mar 2022 | USD | 0.83 | 0.86 | 0.785 | 0.818 | 0.818 | -0.032 (-3.76%) | 2,037,600 |
16 Mar 2022 | USD | 0.76 | 0.87 | 0.76 | 0.85 | 0.85 | +0.01 (+1.19%) | 3,431,200 |
15 Mar 2022 | USD | 0.91 | 0.93 | 0.72 | 0.84 | 0.84 | -0.02 (-2.33%) | 7,029,100 |
14 Mar 2022 | USD | 0.818 | 0.898 | 0.781 | 0.86 | 0.86 | +0.001 (+0.12%) | 8,900,500 |
11 Mar 2022 | USD | 0.99 | 1.1 | 0.8 | 0.859 | 0.859 | +0.069 (+8.73%) | 86,655,200 |
10 Mar 2022 | USD | 0.711 | 0.9 | 0.7 | 0.79 | 0.79 | +0.1 (+14.49%) | 4,401,500 |
9 Mar 2022 | USD | 0.73 | 0.73 | 0.681 | 0.69 | 0.69 | -0.06 (-8%) | 399,900 |
8 Mar 2022 | USD | 0.89 | 0.95 | 0.71 | 0.75 | 0.75 | +0.018 (+2.46%) | 2,490,400 |
7 Mar 2022 | USD | 0.678 | 0.74 | 0.66 | 0.732 | 0.732 | +0.067 (+10.08%) | 196,400 |
4 Mar 2022 | USD | 0.68 | 0.699 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 123,400 |
3 Mar 2022 | USD | 0.668 | 0.68 | 0.647 | 0.68 | 0.68 | +0.039 (+6.08%) | 91,200 |
2 Mar 2022 | USD | 0.64 | 0.66 | 0.638 | 0.641 | 0.641 | +0.011 (+1.75%) | 20,000 |
1 Mar 2022 | USD | 0.626 | 0.65 | 0.626 | 0.63 | 0.63 | +0.015 (+2.44%) | 72,300 |
28 Feb 2022 | USD | 0.65 | 0.675 | 0.6 | 0.615 | 0.615 | -0.015 (-2.38%) | 332,500 |
25 Feb 2022 | USD | 0.65 | 0.65 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 76,600 |
24 Feb 2022 | USD | 0.631 | 0.658 | 0.605 | 0.64 | 0.64 | +0.02 (+3.23%) | 329,800 |
23 Feb 2022 | USD | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 91,800 |
22 Feb 2022 | USD | 0.63 | 0.6552 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 23,936 |
18 Feb 2022 | USD | 0.645 | 0.705 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 150,000 |