Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.367 | 0.39 | 0.367 | 0.38 | 0.38 | 0.0 (0.0%) | 793,800 |
31 Mar 2022 | USD | 0.37 | 0.405 | 0.364 | 0.38 | 0.38 | 0.0 (0.0%) | 468,100 |
30 Mar 2022 | USD | 0.384 | 0.385 | 0.367 | 0.38 | 0.38 | -0.01 (-2.56%) | 278,800 |
29 Mar 2022 | USD | 0.4 | 0.4 | 0.37 | 0.39 | 0.39 | +0.009 (+2.36%) | 288,900 |
28 Mar 2022 | USD | 0.405 | 0.405 | 0.371 | 0.381 | 0.381 | -0.019 (-4.75%) | 219,900 |
25 Mar 2022 | USD | 0.431 | 0.431 | 0.386 | 0.4 | 0.4 | +0.017 (+4.44%) | 124,700 |
24 Mar 2022 | USD | 0.4 | 0.405 | 0.38 | 0.383 | 0.383 | -0.016 (-4.01%) | 100,000 |
23 Mar 2022 | USD | 0.436 | 0.436 | 0.387 | 0.399 | 0.399 | -0.001 (-0.25%) | 59,400 |
22 Mar 2022 | USD | 0.42 | 0.436 | 0.395 | 0.4 | 0.4 | -0.03 (-6.98%) | 121,800 |
21 Mar 2022 | USD | 0.45 | 0.45 | 0.421 | 0.43 | 0.43 | -0.015 (-3.37%) | 74,400 |
18 Mar 2022 | USD | 0.4 | 0.475 | 0.4 | 0.445 | 0.445 | +0.031 (+7.49%) | 169,700 |
17 Mar 2022 | USD | 0.41 | 0.414 | 0.39 | 0.414 | 0.414 | +0.014 (+3.50%) | 154,300 |
16 Mar 2022 | USD | 0.401 | 0.431 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 28,800 |
15 Mar 2022 | USD | 0.435 | 0.435 | 0.395 | 0.4 | 0.4 | -0.035 (-8.05%) | 48,800 |
14 Mar 2022 | USD | 0.474 | 0.474 | 0.431 | 0.435 | 0.435 | -0.036 (-7.64%) | 122,400 |
11 Mar 2022 | USD | 0.475 | 0.475 | 0.465 | 0.471 | 0.471 | -0.006 (-1.26%) | 34,100 |
10 Mar 2022 | USD | 0.52 | 0.52 | 0.447 | 0.477 | 0.477 | +0.019 (+4.15%) | 8,000 |
9 Mar 2022 | USD | 0.51 | 0.51 | 0.458 | 0.458 | 0.458 | -0.042 (-8.40%) | 107,500 |
8 Mar 2022 | USD | 0.45 | 0.502 | 0.45 | 0.5 | 0.5 | +0.03 (+6.38%) | 71,300 |
7 Mar 2022 | USD | 0.515 | 0.517 | 0.446 | 0.47 | 0.47 | -0.04 (-7.84%) | 86,600 |
4 Mar 2022 | USD | 0.525 | 0.53 | 0.5 | 0.51 | 0.51 | -0.025 (-4.67%) | 83,900 |
3 Mar 2022 | USD | 0.553 | 0.56 | 0.507 | 0.535 | 0.535 | -0.017 (-3.08%) | 205,700 |
2 Mar 2022 | USD | 0.527 | 0.565 | 0.508 | 0.552 | 0.552 | -0.001 (-0.18%) | 284,200 |
1 Mar 2022 | USD | 0.594 | 0.606 | 0.544 | 0.553 | 0.553 | -0.027 (-4.66%) | 261,100 |
28 Feb 2022 | USD | 0.576 | 0.58 | 0.565 | 0.58 | 0.58 | +0.005 (+0.87%) | 40,900 |
25 Feb 2022 | USD | 0.605 | 0.605 | 0.551 | 0.575 | 0.575 | -0.031 (-5.12%) | 117,500 |
24 Feb 2022 | USD | 0.582 | 0.606 | 0.582 | 0.606 | 0.606 | +0.006 (+1%) | 59,200 |
23 Feb 2022 | USD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.001 (-0.17%) | 34,600 |
22 Feb 2022 | USD | 0.58 | 0.621 | 0.58 | 0.601 | 0.601 | -0.029 (-4.60%) | 27,200 |
18 Feb 2022 | USD | 0.644 | 0.644 | 0.615 | 0.63 | 0.63 | +0.003 (+0.48%) | 80,800 |