Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | USD | 0.521 | 0.603 | 0.521 | 0.571 | 0.571 | +0.023 (+4.20%) | 81,500 |
7 Mar 2022 | USD | 0.576 | 0.576 | 0.53 | 0.548 | 0.548 | -0.019 (-3.35%) | 41,800 |
4 Mar 2022 | USD | 0.565 | 0.569 | 0.562 | 0.567 | 0.567 | +0.005 (+0.89%) | 4,200 |
3 Mar 2022 | USD | 0.52 | 0.57 | 0.52 | 0.562 | 0.562 | +0.008 (+1.44%) | 17,000 |
2 Mar 2022 | USD | 0.57 | 0.57 | 0.547 | 0.554 | 0.554 | -0.019 (-3.32%) | 29,300 |
1 Mar 2022 | USD | 0.582 | 0.593 | 0.563 | 0.573 | 0.573 | -0.028 (-4.66%) | 70,100 |
28 Feb 2022 | USD | 0.594 | 0.601 | 0.58 | 0.601 | 0.601 | +0.001 (+0.17%) | 31,800 |
25 Feb 2022 | USD | 0.59 | 0.6 | 0.564 | 0.6 | 0.6 | +0.014 (+2.39%) | 47,600 |
24 Feb 2022 | USD | 0.608 | 0.615 | 0.586 | 0.586 | 0.586 | -0.034 (-5.48%) | 60,400 |
23 Feb 2022 | USD | 0.603 | 0.626 | 0.603 | 0.62 | 0.62 | -0.008 (-1.27%) | 36,100 |
22 Feb 2022 | USD | 0.64 | 0.64 | 0.592 | 0.628 | 0.628 | -0.043 (-6.41%) | 60,600 |
18 Feb 2022 | USD | 0.676 | 0.676 | 0.659 | 0.671 | 0.671 | -0.004 (-0.59%) | 7,800 |
17 Feb 2022 | USD | 0.681 | 0.688 | 0.669 | 0.675 | 0.675 | +0.003 (+0.45%) | 27,000 |
16 Feb 2022 | USD | 0.668 | 0.68 | 0.666 | 0.672 | 0.672 | +0.008 (+1.20%) | 47,500 |
15 Feb 2022 | USD | 0.707 | 0.707 | 0.662 | 0.664 | 0.664 | -0.006 (-0.90%) | 58,100 |
14 Feb 2022 | USD | 0.692 | 0.692 | 0.668 | 0.67 | 0.67 | 0.0 (0.0%) | 17,900 |
11 Feb 2022 | USD | 0.659 | 0.694 | 0.655 | 0.67 | 0.67 | +0.003 (+0.45%) | 20,400 |
10 Feb 2022 | USD | 0.722 | 0.722 | 0.667 | 0.667 | 0.667 | -0.042 (-5.92%) | 73,500 |
9 Feb 2022 | USD | 0.684 | 0.721 | 0.684 | 0.709 | 0.709 | +0.049 (+7.42%) | 124,600 |
8 Feb 2022 | USD | 0.638 | 0.66 | 0.629 | 0.66 | 0.66 | +0.039 (+6.28%) | 62,200 |
7 Feb 2022 | USD | 0.589 | 0.621 | 0.589 | 0.621 | 0.621 | +0.026 (+4.37%) | 22,500 |
4 Feb 2022 | USD | 0.599 | 0.599 | 0.587 | 0.595 | 0.595 | +0.002 (+0.34%) | 11,600 |
3 Feb 2022 | USD | 0.6 | 0.6 | 0.572 | 0.593 | 0.593 | -0.007 (-1.17%) | 94,000 |
2 Feb 2022 | USD | 0.619 | 0.619 | 0.58 | 0.6 | 0.6 | +0.031 (+5.45%) | 30,500 |
1 Feb 2022 | USD | 0.547 | 0.569 | 0.543 | 0.569 | 0.569 | +0.042 (+7.97%) | 72,600 |
31 Jan 2022 | USD | 0.5 | 0.58 | 0.5 | 0.527 | 0.527 | +0.039 (+7.99%) | 89,100 |
28 Jan 2022 | USD | 0.448 | 0.488 | 0.443 | 0.488 | 0.488 | +0.044 (+9.91%) | 39,300 |
27 Jan 2022 | USD | 0.46 | 0.46 | 0.444 | 0.444 | 0.444 | -0.026 (-5.53%) | 14,300 |
26 Jan 2022 | USD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.003 (+0.64%) | 25,500 |
25 Jan 2022 | USD | 0.473 | 0.473 | 0.467 | 0.467 | 0.467 | -0.009 (-1.89%) | 1,400 |