Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | USD | 0.97 | 1.02 | 0.85 | 0.89 | 3.56 | -0.08 (-8.25%) | 2,374,100 |
4 Apr 2022 | USD | 0.73 | 1.25 | 0.73 | 0.97 | 3.88 | +0.17 (+21.25%) | 12,623,500 |
1 Apr 2022 | USD | 0.72 | 0.83 | 0.68 | 0.8 | 3.2 | +0.1 (+14.29%) | 1,499,300 |
31 Mar 2022 | USD | 0.71 | 0.76 | 0.68 | 0.7 | 2.8 | -0.01 (-1.41%) | 72,800 |
30 Mar 2022 | USD | 0.7 | 0.77 | 0.7 | 0.71 | 2.84 | -0.01 (-1.39%) | 280,400 |
29 Mar 2022 | USD | 0.75 | 0.76 | 0.68 | 0.72 | 2.88 | -0.02 (-2.70%) | 158,300 |
28 Mar 2022 | USD | 0.76 | 0.79 | 0.68 | 0.74 | 2.96 | -0.01 (-1.33%) | 324,900 |
25 Mar 2022 | USD | 0.78 | 0.81 | 0.73 | 0.75 | 3 | -0.06 (-7.41%) | 241,000 |
24 Mar 2022 | USD | 0.75 | 0.82 | 0.72 | 0.81 | 3.24 | +0.09 (+12.50%) | 1,546,800 |
23 Mar 2022 | USD | 0.75 | 0.75 | 0.68 | 0.72 | 2.88 | 0.0 (0.0%) | 132,100 |
22 Mar 2022 | USD | 0.67 | 0.81 | 0.63 | 0.72 | 2.88 | +0.06 (+9.09%) | 403,900 |
21 Mar 2022 | USD | 0.71 | 0.71 | 0.62 | 0.66 | 2.64 | -0.06 (-8.33%) | 236,100 |
18 Mar 2022 | USD | 0.66 | 0.83 | 0.64 | 0.72 | 2.88 | +0.07 (+10.77%) | 780,200 |
17 Mar 2022 | USD | 0.61 | 0.7 | 0.61 | 0.65 | 2.6 | +0.02 (+3.17%) | 268,400 |
16 Mar 2022 | USD | 0.62 | 0.66 | 0.59 | 0.63 | 2.52 | +0.04 (+6.78%) | 95,000 |
15 Mar 2022 | USD | 0.6 | 0.68 | 0.58 | 0.59 | 2.36 | -0.02 (-3.28%) | 66,500 |
14 Mar 2022 | USD | 0.64 | 0.7 | 0.6 | 0.61 | 2.44 | -0.04 (-6.15%) | 139,800 |
11 Mar 2022 | USD | 0.69 | 0.7 | 0.62 | 0.65 | 2.6 | +0.04 (+6.56%) | 161,700 |
10 Mar 2022 | USD | 0.58 | 0.64 | 0.57 | 0.61 | 2.44 | +0.04 (+7.02%) | 187,200 |
9 Mar 2022 | USD | 0.58 | 0.62 | 0.57 | 0.57 | 2.28 | -0.02 (-3.39%) | 102,000 |
8 Mar 2022 | USD | 0.56 | 0.6 | 0.54 | 0.59 | 2.36 | +0.03 (+5.36%) | 172,600 |
7 Mar 2022 | USD | 0.62 | 0.66 | 0.55 | 0.56 | 2.24 | -0.08 (-12.50%) | 246,500 |
4 Mar 2022 | USD | 0.65 | 0.67 | 0.62 | 0.64 | 2.56 | -0.01 (-1.54%) | 53,300 |
3 Mar 2022 | USD | 0.67 | 0.69 | 0.65 | 0.65 | 2.6 | -0.05 (-7.14%) | 46,600 |
2 Mar 2022 | USD | 0.68 | 0.72 | 0.66 | 0.7 | 2.8 | +0.03 (+4.48%) | 52,000 |
1 Mar 2022 | USD | 0.67 | 0.72 | 0.66 | 0.67 | 2.68 | -0.01 (-1.47%) | 41,400 |
28 Feb 2022 | USD | 0.66 | 0.7 | 0.65 | 0.68 | 2.72 | -0.01 (-1.45%) | 43,300 |
25 Feb 2022 | USD | 0.69 | 0.73 | 0.66 | 0.69 | 2.76 | 0.0 (0.0%) | 31,300 |
24 Feb 2022 | USD | 0.64 | 0.7 | 0.6 | 0.69 | 2.76 | +0.03 (+4.55%) | 190,200 |
23 Feb 2022 | USD | 0.71 | 0.72 | 0.65 | 0.66 | 2.64 | -0.02 (-2.94%) | 120,900 |