Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2022 | USD | 0.8911 | 0.8975 | 0.8363 | 0.8464 | 0.8464 | -0.045 (-5.01%) | 115,014 |
19 Mar 2022 | USD | 0.9634 | 1.0166 | 0.7537 | 0.891 | 0.891 | -0.073 (-7.53%) | 125,769 |
18 Mar 2022 | USD | 0.7491 | 1.1261 | 0.7326 | 0.9636 | 0.9636 | +0.214 (+28.62%) | 96,266 |
17 Mar 2022 | USD | 0.8965 | 0.9541 | 0.6869 | 0.7492 | 0.7492 | -0.147 (-16.43%) | 63,303 |
16 Mar 2022 | USD | 0.8106 | 0.9252 | 0.7852 | 0.8965 | 0.8965 | +0.086 (+10.60%) | 150,207 |
15 Mar 2022 | USD | 0.6906 | 0.8365 | 0.625 | 0.8106 | 0.8106 | +0.12 (+17.38%) | 113,737 |
14 Mar 2022 | USD | 0.7456 | 0.872 | 0.6741 | 0.6906 | 0.6906 | -0.055 (-7.40%) | 134,004 |
13 Mar 2022 | USD | 0.7679 | 0.8054 | 0.7414 | 0.7458 | 0.7458 | -0.022 (-2.93%) | 99,926 |
12 Mar 2022 | USD | 0.7506 | 0.7937 | 0.622 | 0.7683 | 0.7683 | +0.018 (+2.36%) | 89,126 |
11 Mar 2022 | USD | 0.7662 | 0.7936 | 0.7465 | 0.7506 | 0.7506 | -0.016 (-2.04%) | 108,572 |
10 Mar 2022 | USD | 0.8954 | 0.8954 | 0.757 | 0.7662 | 0.7662 | -0.129 (-14.45%) | 117,392 |
9 Mar 2022 | USD | 0.8299 | 0.9083 | 0.8299 | 0.8956 | 0.8956 | +0.066 (+7.93%) | 90,604 |
8 Mar 2022 | USD | 0.8858 | 0.9183 | 0.8239 | 0.8298 | 0.8298 | -0.056 (-6.33%) | 67,845 |
7 Mar 2022 | USD | 0.9017 | 0.9313 | 0.8472 | 0.8859 | 0.8859 | -0.016 (-1.74%) | 119,678 |
6 Mar 2022 | USD | 0.8948 | 0.9397 | 0.871 | 0.9016 | 0.9016 | +0.007 (+0.76%) | 72,658 |
5 Mar 2022 | USD | 0.8642 | 0.9299 | 0.8583 | 0.8948 | 0.8948 | +0.031 (+3.58%) | 38,769 |
4 Mar 2022 | USD | 0.8928 | 0.9791 | 0.8363 | 0.8639 | 0.8639 | -0.029 (-3.23%) | 107,178 |
3 Mar 2022 | USD | 0.9191 | 0.9442 | 0.8517 | 0.8927 | 0.8927 | -0.026 (-2.87%) | 109,137 |
2 Mar 2022 | USD | 0.8783 | 0.9574 | 0.8571 | 0.9191 | 0.9191 | +0.041 (+4.65%) | 80,180 |
1 Mar 2022 | USD | 0.8855 | 0.9258 | 0.8359 | 0.8783 | 0.8783 | -0.007 (-0.80%) | 111,260 |
28 Feb 2022 | USD | 0.8761 | 0.9654 | 0.839 | 0.8854 | 0.8854 | +0.009 (+1.05%) | 170,952 |
27 Feb 2022 | USD | 1.0897 | 1.0917 | 0.8455 | 0.8762 | 0.8762 | -0.214 (-19.61%) | 125,031 |
26 Feb 2022 | USD | 0.9738 | 1.1067 | 0.9261 | 1.0899 | 1.0899 | +0.116 (+11.93%) | 54,486 |
25 Feb 2022 | USD | 0.8134 | 1.1769 | 0.787 | 0.9737 | 0.9737 | +0.16 (+19.72%) | 58,208 |
24 Feb 2022 | USD | 0.8494 | 0.8971 | 0.7781 | 0.8133 | 0.8133 | -0.037 (-4.34%) | 176,117 |
23 Feb 2022 | USD | 0.9157 | 0.9431 | 0.8492 | 0.8502 | 0.8502 | -0.066 (-7.15%) | 40,301 |
22 Feb 2022 | USD | 0.8646 | 0.9177 | 0.8454 | 0.9157 | 0.9157 | +0.051 (+5.87%) | 74,026 |
21 Feb 2022 | USD | 0.9027 | 1.0095 | 0.8644 | 0.8649 | 0.8649 | -0.038 (-4.22%) | 110,101 |
20 Feb 2022 | USD | 0.9767 | 1.0207 | 0.8816 | 0.903 | 0.903 | -0.074 (-7.55%) | 94,449 |
19 Feb 2022 | USD | 0.8172 | 0.9995 | 0.7651 | 0.9767 | 0.9767 | +0.159 (+19.49%) | 63,873 |