Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.984 | 0.984 | 0.96 | 0.984 | 9.84 | -0.026 (-2.57%) | 2,300 |
24 Mar 2022 | USD | 1.06 | 1.07 | 0.98 | 1.01 | 10.1 | -0.05 (-4.72%) | 39,800 |
23 Mar 2022 | USD | 1.01 | 1.16 | 0.95 | 1.06 | 10.6 | +0.05 (+4.95%) | 297,000 |
22 Mar 2022 | USD | 0.94 | 1.05 | 0.94 | 1.01 | 10.1 | +0.02 (+2.02%) | 49,200 |
21 Mar 2022 | USD | 1.09 | 1.14 | 0.97 | 0.99 | 9.9 | -0.04 (-3.88%) | 69,600 |
18 Mar 2022 | USD | 0.86 | 1.09 | 0.82 | 1.03 | 10.3 | +0.193 (+23.06%) | 270,700 |
17 Mar 2022 | USD | 0.854 | 0.87 | 0.837 | 0.837 | 8.37 | +0.007 (+0.84%) | 14,700 |
16 Mar 2022 | USD | 0.88 | 0.9 | 0.811 | 0.83 | 8.3 | +0.028 (+3.49%) | 97,300 |
15 Mar 2022 | USD | 0.81 | 0.932 | 0.78 | 0.802 | 8.02 | -0.008 (-0.99%) | 52,400 |
14 Mar 2022 | USD | 0.88 | 0.88 | 0.8 | 0.81 | 8.1 | -0.07 (-7.95%) | 38,300 |
11 Mar 2022 | USD | 0.861 | 0.907 | 0.8 | 0.88 | 8.8 | +0.01 (+1.15%) | 71,800 |
10 Mar 2022 | USD | 0.953 | 0.956 | 0.85 | 0.87 | 8.7 | -0.083 (-8.71%) | 67,100 |
9 Mar 2022 | USD | 0.94 | 1 | 0.94 | 0.953 | 9.53 | -0.037 (-3.74%) | 14,100 |
8 Mar 2022 | USD | 0.9 | 1.02 | 0.87 | 0.99 | 9.9 | +0.019 (+1.96%) | 108,800 |
7 Mar 2022 | USD | 1.29 | 1.29 | 0.96 | 0.971 | 9.71 | -0.329 (-25.31%) | 103,700 |
4 Mar 2022 | USD | 1.5 | 1.5 | 1.25 | 1.3 | 13 | -0.21 (-13.91%) | 63,400 |
3 Mar 2022 | USD | 1.67 | 1.71 | 1.5 | 1.51 | 15.1 | -0.2 (-11.70%) | 22,000 |
2 Mar 2022 | USD | 1.75 | 1.785 | 1.7 | 1.71 | 17.1 | -0.04 (-2.29%) | 5,100 |
1 Mar 2022 | USD | 1.83 | 1.83 | 1.75 | 1.75 | 17.5 | 0.0 (0.0%) | 1,200 |
28 Feb 2022 | USD | 1.77 | 1.8 | 1.7 | 1.75 | 17.5 | -0.02 (-1.13%) | 2,600 |
25 Feb 2022 | USD | 1.76 | 1.8 | 1.76 | 1.77 | 17.7 | -0.03 (-1.67%) | 1,100 |
24 Feb 2022 | USD | 1.79 | 1.84 | 1.71 | 1.8 | 18 | +0.001 (+0.06%) | 21,100 |
23 Feb 2022 | USD | 1.8 | 1.85 | 1.79 | 1.799 | 17.99 | -0.021 (-1.15%) | 3,200 |
22 Feb 2022 | USD | 1.8 | 1.85 | 1.8 | 1.82 | 18.2 | -0.023 (-1.25%) | 500 |
18 Feb 2022 | USD | 1.843 | 1.843 | 1.843 | 1.843 | 18.43 | -0.007 (-0.38%) | 700 |
17 Feb 2022 | USD | 1.81 | 1.85 | 1.8 | 1.85 | 18.5 | +0.05 (+2.78%) | 1,500 |
16 Feb 2022 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 18 | 0.0 (0.0%) | 121 |
15 Feb 2022 | USD | 1.81 | 1.817 | 1.79 | 1.8 | 18 | +0.01 (+0.56%) | 5,900 |
14 Feb 2022 | USD | 1.81 | 1.85 | 1.79 | 1.79 | 17.9 | -0.06 (-3.24%) | 1,600 |
11 Feb 2022 | USD | 1.83 | 1.91 | 1.83 | 1.85 | 18.5 | -0.04 (-2.12%) | 2,000 |