Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.82 | 0.82 | 0.73 | 0.77 | 3.08 | -0.06 (-7.23%) | 4,800 |
24 Mar 2022 | USD | 0.85 | 0.85 | 0.8 | 0.83 | 3.32 | +0.04 (+5.06%) | 11,400 |
23 Mar 2022 | USD | 0.74 | 0.81 | 0.7 | 0.79 | 3.16 | +0.02 (+2.60%) | 9,600 |
22 Mar 2022 | USD | 0.77 | 0.84 | 0.71 | 0.77 | 3.08 | 0.0 (0.0%) | 7,900 |
21 Mar 2022 | USD | 0.75 | 0.81 | 0.7 | 0.77 | 3.08 | -0.04 (-4.94%) | 12,900 |
18 Mar 2022 | USD | 0.7 | 0.85 | 0.7 | 0.81 | 3.24 | +0.08 (+10.96%) | 34,700 |
17 Mar 2022 | USD | 0.72 | 0.75 | 0.68 | 0.73 | 2.92 | -0.02 (-2.67%) | 62,500 |
16 Mar 2022 | USD | 0.72 | 0.78 | 0.7 | 0.75 | 3 | +0.05 (+7.14%) | 56,100 |
15 Mar 2022 | USD | 0.7 | 0.72 | 0.68 | 0.7 | 2.8 | -0.04 (-5.41%) | 20,100 |
14 Mar 2022 | USD | 0.7 | 0.74 | 0.7 | 0.74 | 2.96 | 0.0 (0.0%) | 2,800 |
11 Mar 2022 | USD | 0.75 | 0.76 | 0.71 | 0.74 | 2.96 | -0.01 (-1.33%) | 21,500 |
10 Mar 2022 | USD | 0.75 | 0.76 | 0.74 | 0.75 | 3 | +0.01 (+1.35%) | 19,800 |
9 Mar 2022 | USD | 0.75 | 0.8 | 0.74 | 0.74 | 2.96 | -0.06 (-7.50%) | 15,000 |
8 Mar 2022 | USD | 0.74 | 0.82 | 0.74 | 0.8 | 3.2 | +0.02 (+2.56%) | 31,700 |
7 Mar 2022 | USD | 0.81 | 0.82 | 0.76 | 0.78 | 3.12 | -0.05 (-6.02%) | 5,500 |
4 Mar 2022 | USD | 0.8 | 0.88 | 0.77 | 0.83 | 3.32 | +0.02 (+2.47%) | 50,900 |
3 Mar 2022 | USD | 0.83 | 0.9 | 0.77 | 0.81 | 3.24 | -0.04 (-4.71%) | 26,200 |
2 Mar 2022 | USD | 0.85 | 0.88 | 0.75 | 0.85 | 3.4 | +0.04 (+4.94%) | 14,700 |
1 Mar 2022 | USD | 0.84 | 0.84 | 0.75 | 0.81 | 3.24 | -0.01 (-1.22%) | 13,100 |
28 Feb 2022 | USD | 0.78 | 0.87 | 0.74 | 0.82 | 3.28 | -0.02 (-2.38%) | 108,800 |
25 Feb 2022 | USD | 0.8 | 0.84 | 0.79 | 0.84 | 3.36 | 0.0 (0.0%) | 13,700 |
24 Feb 2022 | USD | 0.79 | 0.84 | 0.78 | 0.84 | 3.36 | +0.04 (+5%) | 8,100 |
23 Feb 2022 | USD | 0.81 | 0.81 | 0.8 | 0.8 | 3.2 | -0.01 (-1.23%) | 16,800 |
22 Feb 2022 | USD | 0.85 | 0.86 | 0.8 | 0.81 | 3.24 | -0.05 (-5.81%) | 2,800 |
18 Feb 2022 | USD | 0.86 | 0.86 | 0.83 | 0.86 | 3.44 | -0.01 (-1.15%) | 12,800 |
17 Feb 2022 | USD | 0.85 | 0.9 | 0.85 | 0.87 | 3.48 | +0.02 (+2.35%) | 3,400 |
16 Feb 2022 | USD | 0.85 | 0.9 | 0.85 | 0.85 | 3.4 | -0.03 (-3.41%) | 5,400 |
15 Feb 2022 | USD | 0.85 | 0.89 | 0.85 | 0.88 | 3.52 | +0.05 (+6.02%) | 34,000 |
14 Feb 2022 | USD | 0.85 | 0.93 | 0.83 | 0.83 | 3.32 | -0.01 (-1.19%) | 15,600 |
11 Feb 2022 | USD | 0.85 | 0.89 | 0.84 | 0.84 | 3.36 | -0.05 (-5.62%) | 9,100 |