Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | USD | 0.725 | 0.75 | 0.725 | 0.743 | 0.743 | 0.0 (0.0%) | 41,700 |
22 Apr 2022 | USD | 0.739 | 0.76 | 0.73 | 0.743 | 0.743 | -0.008 (-1.07%) | 18,400 |
21 Apr 2022 | USD | 0.797 | 0.8 | 0.72 | 0.751 | 0.751 | -0.048 (-6.01%) | 221,400 |
20 Apr 2022 | USD | 0.8 | 0.822 | 0.783 | 0.799 | 0.799 | -0.001 (-0.13%) | 106,900 |
19 Apr 2022 | USD | 0.77 | 0.83 | 0.77 | 0.8 | 0.8 | +0.019 (+2.43%) | 130,000 |
18 Apr 2022 | USD | 0.75 | 0.87 | 0.746 | 0.781 | 0.781 | +0.081 (+11.57%) | 364,200 |
14 Apr 2022 | USD | 0.7 | 0.714 | 0.688 | 0.7 | 0.7 | +0.017 (+2.49%) | 330,800 |
13 Apr 2022 | USD | 0.66 | 0.708 | 0.66 | 0.683 | 0.683 | +0.019 (+2.86%) | 156,200 |
12 Apr 2022 | USD | 0.675 | 0.68 | 0.658 | 0.664 | 0.664 | -0.006 (-0.90%) | 578,300 |
11 Apr 2022 | USD | 0.701 | 0.728 | 0.67 | 0.67 | 0.67 | -0.053 (-7.33%) | 84,300 |
8 Apr 2022 | USD | 0.77 | 0.77 | 0.71 | 0.723 | 0.723 | -0.051 (-6.59%) | 110,200 |
7 Apr 2022 | USD | 0.79 | 0.8 | 0.755 | 0.774 | 0.774 | -0.02 (-2.52%) | 102,400 |
6 Apr 2022 | USD | 0.83 | 0.83 | 0.79 | 0.794 | 0.794 | -0.036 (-4.34%) | 119,900 |
5 Apr 2022 | USD | 0.86 | 0.865 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 294,600 |
4 Apr 2022 | USD | 0.826 | 0.857 | 0.826 | 0.84 | 0.84 | +0.01 (+1.20%) | 197,900 |
1 Apr 2022 | USD | 0.85 | 0.855 | 0.823 | 0.83 | 0.83 | +0.01 (+1.22%) | 68,100 |
31 Mar 2022 | USD | 0.849 | 0.855 | 0.82 | 0.82 | 0.82 | -0.029 (-3.42%) | 33,700 |
30 Mar 2022 | USD | 0.84 | 0.85 | 0.822 | 0.849 | 0.849 | +0.011 (+1.31%) | 89,400 |
29 Mar 2022 | USD | 0.85 | 0.86 | 0.83 | 0.838 | 0.838 | -0.022 (-2.56%) | 163,300 |
28 Mar 2022 | USD | 0.91 | 0.91 | 0.842 | 0.86 | 0.86 | -0.044 (-4.87%) | 285,800 |
25 Mar 2022 | USD | 0.86 | 0.918 | 0.8 | 0.904 | 0.904 | +0.007 (+0.78%) | 547,300 |
24 Mar 2022 | USD | 0.88 | 0.905 | 0.878 | 0.897 | 0.897 | +0.017 (+1.93%) | 572,500 |
23 Mar 2022 | USD | 0.9 | 0.9 | 0.875 | 0.88 | 0.88 | +0.001 (+0.11%) | 300,000 |
22 Mar 2022 | USD | 0.885 | 0.89 | 0.868 | 0.879 | 0.879 | -0.006 (-0.68%) | 249,100 |
21 Mar 2022 | USD | 0.9 | 0.91 | 0.88 | 0.885 | 0.885 | -0.025 (-2.75%) | 235,700 |
18 Mar 2022 | USD | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -0.066 (-6.76%) | 450,000 |
17 Mar 2022 | USD | 1 | 1.01 | 0.97 | 0.976 | 0.976 | -0.024 (-2.40%) | 151,100 |
16 Mar 2022 | USD | 1.01 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 85,100 |
15 Mar 2022 | USD | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 11,000 |
14 Mar 2022 | USD | 1.04 | 1.09 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 147,800 |