Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 0.42 | 0.46 | 0.42 | 0.44 | 132 | +0.02 (+4.76%) | 915,500 |
15 Mar 2022 | USD | 0.43 | 0.44 | 0.41 | 0.42 | 126 | 0.0 (0.0%) | 477,000 |
14 Mar 2022 | USD | 0.45 | 0.45 | 0.42 | 0.42 | 126 | -0.02 (-4.55%) | 1,126,100 |
11 Mar 2022 | USD | 0.47 | 0.47 | 0.44 | 0.44 | 132 | -0.03 (-6.38%) | 670,300 |
10 Mar 2022 | USD | 0.46 | 0.47 | 0.44 | 0.47 | 141 | -0.02 (-4.08%) | 895,100 |
9 Mar 2022 | USD | 0.43 | 0.49 | 0.43 | 0.49 | 147 | +0.07 (+16.67%) | 1,131,600 |
8 Mar 2022 | USD | 0.44 | 0.46 | 0.42 | 0.42 | 126 | -0.01 (-2.33%) | 1,758,900 |
7 Mar 2022 | USD | 0.46 | 0.47 | 0.43 | 0.43 | 129 | -0.04 (-8.51%) | 1,340,100 |
4 Mar 2022 | USD | 0.52 | 0.52 | 0.47 | 0.47 | 141 | -0.05 (-9.62%) | 1,985,300 |
3 Mar 2022 | USD | 0.52 | 0.53 | 0.46 | 0.52 | 156 | +0.02 (+4%) | 6,536,100 |
2 Mar 2022 | USD | 0.47 | 0.51 | 0.45 | 0.5 | 150 | +0.04 (+8.70%) | 5,900,700 |
1 Mar 2022 | USD | 0.49 | 0.49 | 0.45 | 0.46 | 138 | -0.04 (-8%) | 827,100 |
28 Feb 2022 | USD | 0.45 | 0.5 | 0.45 | 0.5 | 150 | +0.04 (+8.70%) | 1,127,400 |
25 Feb 2022 | USD | 0.46 | 0.46 | 0.44 | 0.46 | 138 | +0.01 (+2.22%) | 467,500 |
24 Feb 2022 | USD | 0.4 | 0.46 | 0.39 | 0.45 | 135 | +0.02 (+4.65%) | 1,161,600 |
23 Feb 2022 | USD | 0.45 | 0.47 | 0.43 | 0.43 | 129 | -0.01 (-2.27%) | 1,280,300 |
22 Feb 2022 | USD | 0.465 | 0.466 | 0.44 | 0.44 | 132 | -0.02 (-4.35%) | 950,026 |
18 Feb 2022 | USD | 0.47 | 0.49 | 0.45 | 0.46 | 138 | -0.02 (-4.17%) | 785,800 |
17 Feb 2022 | USD | 0.5 | 0.5 | 0.48 | 0.48 | 144 | -0.03 (-5.88%) | 946,000 |
16 Feb 2022 | USD | 0.51 | 0.52 | 0.5 | 0.51 | 153 | -0.01 (-1.92%) | 401,200 |
15 Feb 2022 | USD | 0.5 | 0.52 | 0.49 | 0.52 | 156 | +0.04 (+8.33%) | 961,900 |
14 Feb 2022 | USD | 0.51 | 0.52 | 0.48 | 0.48 | 144 | -0.03 (-5.88%) | 760,300 |
11 Feb 2022 | USD | 0.5 | 0.52 | 0.49 | 0.51 | 153 | +0.01 (+2%) | 927,100 |
10 Feb 2022 | USD | 0.52 | 0.54 | 0.5 | 0.5 | 150 | -0.03 (-5.66%) | 875,000 |
9 Feb 2022 | USD | 0.51 | 0.53 | 0.5 | 0.53 | 159 | +0.02 (+3.92%) | 958,000 |
8 Feb 2022 | USD | 0.5 | 0.51 | 0.49 | 0.51 | 153 | +0.01 (+2%) | 607,700 |
7 Feb 2022 | USD | 0.5 | 0.52 | 0.49 | 0.5 | 150 | +0.01 (+2.04%) | 748,500 |
4 Feb 2022 | USD | 0.47 | 0.52 | 0.47 | 0.49 | 147 | +0.02 (+4.26%) | 1,300,400 |
3 Feb 2022 | USD | 0.49 | 0.51 | 0.47 | 0.47 | 141 | -0.02 (-4.08%) | 1,276,500 |
2 Feb 2022 | USD | 0.54 | 0.54 | 0.49 | 0.49 | 147 | -0.05 (-9.26%) | 1,325,400 |