Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.65 | 0.66 | 0.61 | 0.62 | 93 | -0.02 (-3.13%) | 2,305,500 |
24 Mar 2022 | USD | 0.7 | 0.71 | 0.62 | 0.64 | 96 | -0.05 (-7.25%) | 2,883,500 |
23 Mar 2022 | USD | 0.69 | 0.72 | 0.68 | 0.69 | 103.5 | -0.02 (-2.82%) | 1,284,500 |
22 Mar 2022 | USD | 0.73 | 0.74 | 0.71 | 0.71 | 106.5 | -0.02 (-2.74%) | 1,876,400 |
21 Mar 2022 | USD | 0.77 | 0.79 | 0.71 | 0.73 | 109.5 | -0.04 (-5.19%) | 1,553,000 |
18 Mar 2022 | USD | 0.77 | 0.83 | 0.72 | 0.77 | 115.5 | -0.03 (-3.75%) | 9,428,800 |
17 Mar 2022 | USD | 0.69 | 0.8 | 0.67 | 0.8 | 120 | +0.07 (+9.59%) | 3,736,300 |
16 Mar 2022 | USD | 0.66 | 0.73 | 0.61 | 0.73 | 109.5 | +0.06 (+8.96%) | 4,514,400 |
15 Mar 2022 | USD | 0.66 | 0.67 | 0.62 | 0.67 | 100.5 | 0.0 (0.0%) | 3,117,600 |
14 Mar 2022 | USD | 0.72 | 0.74 | 0.65 | 0.67 | 100.5 | -0.06 (-8.22%) | 3,764,300 |
11 Mar 2022 | USD | 0.77 | 0.77 | 0.7 | 0.73 | 109.5 | 0.0 (0.0%) | 1,783,500 |
10 Mar 2022 | USD | 0.84 | 0.84 | 0.7 | 0.73 | 109.5 | -0.16 (-17.98%) | 2,578,800 |
9 Mar 2022 | USD | 0.78 | 0.89 | 0.73 | 0.89 | 133.5 | +0.16 (+21.92%) | 2,461,400 |
8 Mar 2022 | USD | 0.75 | 0.79 | 0.66 | 0.73 | 109.5 | -0.01 (-1.35%) | 2,121,700 |
7 Mar 2022 | USD | 0.79 | 0.82 | 0.73 | 0.74 | 111 | -0.05 (-6.33%) | 1,715,500 |
4 Mar 2022 | USD | 0.87 | 0.87 | 0.79 | 0.79 | 118.5 | -0.07 (-8.14%) | 1,273,700 |
3 Mar 2022 | USD | 0.96 | 0.98 | 0.85 | 0.86 | 129 | -0.09 (-9.47%) | 1,599,800 |
2 Mar 2022 | USD | 1.04 | 1.05 | 0.92 | 0.95 | 142.5 | -0.04 (-4.04%) | 1,110,500 |
1 Mar 2022 | USD | 0.95 | 1.06 | 0.95 | 0.99 | 148.5 | 0.0 (0.0%) | 1,674,800 |
28 Feb 2022 | USD | 0.93 | 0.99 | 0.9 | 0.99 | 148.5 | +0.05 (+5.32%) | 1,703,200 |
25 Feb 2022 | USD | 1 | 1.01 | 0.9 | 0.94 | 141 | -0.06 (-6%) | 1,875,200 |
24 Feb 2022 | USD | 0.8 | 1.03 | 0.77 | 1 | 150 | +0.16 (+19.05%) | 2,235,100 |
23 Feb 2022 | USD | 0.87 | 0.9 | 0.83 | 0.84 | 126 | +0.03 (+3.70%) | 1,915,400 |
22 Feb 2022 | USD | 0.86 | 0.89 | 0.81 | 0.81 | 121.5 | -0.03 (-3.57%) | 1,398,300 |
18 Feb 2022 | USD | 0.87 | 0.9 | 0.82 | 0.84 | 126 | +0.02 (+2.44%) | 2,313,900 |
17 Feb 2022 | USD | 0.91 | 0.91 | 0.82 | 0.82 | 123 | -0.09 (-9.89%) | 1,558,000 |
16 Feb 2022 | USD | 0.93 | 0.93 | 0.86 | 0.91 | 136.5 | -0.03 (-3.19%) | 971,300 |
15 Feb 2022 | USD | 0.85 | 0.94 | 0.84 | 0.94 | 141 | +0.11 (+13.25%) | 1,788,000 |
14 Feb 2022 | USD | 0.86 | 0.9 | 0.82 | 0.83 | 124.5 | -0.03 (-3.49%) | 1,057,400 |
11 Feb 2022 | USD | 0.92 | 0.96 | 0.86 | 0.86 | 129 | -0.05 (-5.49%) | 1,720,200 |