Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.81 | 0.86 | 0.79 | 0.82 | 82 | +0.02 (+2.50%) | 150,700 |
31 Mar 2022 | USD | 0.82 | 0.84 | 0.78 | 0.8 | 80 | -0.01 (-1.23%) | 87,500 |
30 Mar 2022 | USD | 0.78 | 0.84 | 0.78 | 0.81 | 81 | +0.01 (+1.25%) | 64,200 |
29 Mar 2022 | USD | 0.8 | 0.83 | 0.79 | 0.8 | 80 | +0.01 (+1.27%) | 140,800 |
28 Mar 2022 | USD | 0.82 | 0.85 | 0.75 | 0.79 | 79 | -0.03 (-3.66%) | 98,700 |
25 Mar 2022 | USD | 0.8 | 0.88 | 0.78 | 0.82 | 82 | +0.02 (+2.50%) | 362,300 |
24 Mar 2022 | USD | 0.72 | 0.82 | 0.71 | 0.8 | 80 | +0.09 (+12.68%) | 740,900 |
23 Mar 2022 | USD | 0.71 | 0.71 | 0.7 | 0.71 | 71 | 0.0 (0.0%) | 151,300 |
22 Mar 2022 | USD | 0.71 | 0.73 | 0.68 | 0.71 | 71 | 0.0 (0.0%) | 266,500 |
21 Mar 2022 | USD | 0.71 | 0.73 | 0.69 | 0.71 | 71 | +0.01 (+1.43%) | 128,600 |
18 Mar 2022 | USD | 0.72 | 0.74 | 0.7 | 0.7 | 70 | -0.02 (-2.78%) | 107,500 |
17 Mar 2022 | USD | 0.71 | 0.72 | 0.69 | 0.72 | 72 | +0.02 (+2.86%) | 174,600 |
16 Mar 2022 | USD | 0.72 | 0.73 | 0.69 | 0.7 | 70 | +0.02 (+2.94%) | 77,900 |
15 Mar 2022 | USD | 0.69 | 0.7 | 0.68 | 0.68 | 68 | -0.02 (-2.86%) | 24,800 |
14 Mar 2022 | USD | 0.71 | 0.73 | 0.69 | 0.7 | 70 | -0.01 (-1.41%) | 80,200 |
11 Mar 2022 | USD | 0.76 | 0.78 | 0.69 | 0.71 | 71 | -0.05 (-6.58%) | 121,600 |
10 Mar 2022 | USD | 0.75 | 0.76 | 0.71 | 0.76 | 76 | +0.01 (+1.33%) | 30,200 |
9 Mar 2022 | USD | 0.74 | 0.75 | 0.69 | 0.75 | 75 | +0.01 (+1.35%) | 65,000 |
8 Mar 2022 | USD | 0.66 | 0.78 | 0.66 | 0.74 | 74 | +0.08 (+12.12%) | 284,000 |
7 Mar 2022 | USD | 0.69 | 0.69 | 0.66 | 0.66 | 66 | -0.03 (-4.35%) | 128,300 |
4 Mar 2022 | USD | 0.73 | 0.74 | 0.68 | 0.69 | 69 | -0.03 (-4.17%) | 122,900 |
3 Mar 2022 | USD | 0.71 | 0.74 | 0.7 | 0.72 | 72 | +0.01 (+1.41%) | 75,700 |
2 Mar 2022 | USD | 0.69 | 0.73 | 0.68 | 0.71 | 71 | +0.01 (+1.43%) | 88,800 |
1 Mar 2022 | USD | 0.7 | 0.74 | 0.67 | 0.7 | 70 | +0.01 (+1.45%) | 180,700 |
28 Feb 2022 | USD | 0.7 | 0.71 | 0.66 | 0.69 | 69 | 0.0 (0.0%) | 46,300 |
25 Feb 2022 | USD | 0.7 | 0.72 | 0.66 | 0.69 | 69 | -0.02 (-2.82%) | 103,500 |
24 Feb 2022 | USD | 0.65 | 0.71 | 0.65 | 0.71 | 71 | +0.03 (+4.41%) | 240,900 |
23 Feb 2022 | USD | 0.75 | 0.75 | 0.65 | 0.68 | 68 | -0.05 (-6.85%) | 459,500 |
22 Feb 2022 | USD | 0.73 | 0.77 | 0.73 | 0.73 | 73 | -0.05 (-6.41%) | 141,800 |
18 Feb 2022 | USD | 0.79 | 0.82 | 0.75 | 0.78 | 78 | -0.01 (-1.27%) | 99,900 |