Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 0.525 | 0.526 | 0.503 | 0.52 | 0.52 | -0.014 (-2.62%) | 40,400 |
30 Mar 2022 | USD | 0.535 | 0.56 | 0.52 | 0.534 | 0.534 | +0.023 (+4.50%) | 54,500 |
29 Mar 2022 | USD | 0.53 | 0.535 | 0.51 | 0.511 | 0.511 | -0.007 (-1.35%) | 8,600 |
28 Mar 2022 | USD | 0.51 | 0.518 | 0.507 | 0.518 | 0.518 | +0.008 (+1.57%) | 17,500 |
25 Mar 2022 | USD | 0.514 | 0.532 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 54,400 |
24 Mar 2022 | USD | 0.51 | 0.51 | 0.491 | 0.5 | 0.5 | 0.0 (0.0%) | 38,900 |
23 Mar 2022 | USD | 0.515 | 0.518 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 34,600 |
22 Mar 2022 | USD | 0.511 | 0.521 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 34,400 |
21 Mar 2022 | USD | 0.5 | 0.518 | 0.492 | 0.505 | 0.505 | +0.005 (+1%) | 55,400 |
18 Mar 2022 | USD | 0.491 | 0.518 | 0.491 | 0.5 | 0.5 | -0.02 (-3.85%) | 112,900 |
17 Mar 2022 | USD | 0.549 | 0.55 | 0.51 | 0.52 | 0.52 | +0.014 (+2.77%) | 64,000 |
16 Mar 2022 | USD | 0.53 | 0.53 | 0.506 | 0.506 | 0.506 | -0.014 (-2.69%) | 25,100 |
15 Mar 2022 | USD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 23,900 |
14 Mar 2022 | USD | 0.566 | 0.571 | 0.545 | 0.56 | 0.56 | -0.032 (-5.41%) | 22,700 |
11 Mar 2022 | USD | 0.59 | 0.592 | 0.59 | 0.592 | 0.592 | +0.042 (+7.64%) | 1,100 |
10 Mar 2022 | USD | 0.59 | 0.622 | 0.55 | 0.55 | 0.55 | -0.037 (-6.30%) | 11,400 |
9 Mar 2022 | USD | 0.589 | 0.62 | 0.576 | 0.587 | 0.587 | +0.001 (+0.17%) | 54,900 |
8 Mar 2022 | USD | 0.565 | 0.615 | 0.565 | 0.586 | 0.586 | +0.031 (+5.59%) | 35,500 |
7 Mar 2022 | USD | 0.56 | 0.577 | 0.543 | 0.555 | 0.555 | -0.005 (-0.89%) | 54,900 |
4 Mar 2022 | USD | 0.548 | 0.563 | 0.548 | 0.56 | 0.56 | -0.012 (-2.10%) | 27,200 |
3 Mar 2022 | USD | 0.58 | 0.606 | 0.548 | 0.572 | 0.572 | +0.002 (+0.35%) | 9,700 |
2 Mar 2022 | USD | 0.607 | 0.607 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 4,600 |
1 Mar 2022 | USD | 0.57 | 0.605 | 0.56 | 0.6 | 0.6 | +0.003 (+0.50%) | 13,900 |
28 Feb 2022 | USD | 0.623 | 0.625 | 0.59 | 0.597 | 0.597 | -0.032 (-5.09%) | 15,800 |
25 Feb 2022 | USD | 0.6 | 0.629 | 0.6 | 0.629 | 0.629 | +0.007 (+1.13%) | 8,000 |
24 Feb 2022 | USD | 0.649 | 0.679 | 0.622 | 0.622 | 0.622 | -0.043 (-6.47%) | 11,500 |
23 Feb 2022 | USD | 0.671 | 0.69 | 0.65 | 0.665 | 0.665 | +0.015 (+2.31%) | 13,400 |
22 Feb 2022 | USD | 0.671 | 0.689 | 0.645 | 0.65 | 0.65 | -0.019 (-2.84%) | 7,800 |
18 Feb 2022 | USD | 0.68 | 0.68 | 0.669 | 0.669 | 0.669 | -0.031 (-4.43%) | 5,300 |
17 Feb 2022 | USD | 0.71 | 0.738 | 0.664 | 0.7 | 0.7 | -0.003 (-0.43%) | 27,300 |