Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.279 | 0.294 | 0.279 | 0.284 | 9.94 | 0.0 (0.0%) | 20,000 |
31 Mar 2022 | USD | 0.283 | 0.291 | 0.279 | 0.284 | 9.94 | 0.0 (0.0%) | 33,100 |
30 Mar 2022 | USD | 0.305 | 0.305 | 0.284 | 0.284 | 9.94 | -0.001 (-0.35%) | 5,300 |
29 Mar 2022 | USD | 0.285 | 0.285 | 0.25 | 0.285 | 9.975 | +0.002 (+0.71%) | 29,800 |
28 Mar 2022 | USD | 0.291 | 0.291 | 0.26 | 0.283 | 9.905 | +0.003 (+1.07%) | 41,800 |
25 Mar 2022 | USD | 0.296 | 0.32 | 0.277 | 0.28 | 9.8 | -0.007 (-2.44%) | 54,000 |
24 Mar 2022 | USD | 0.296 | 0.33 | 0.276 | 0.287 | 10.045 | -0.013 (-4.33%) | 47,200 |
23 Mar 2022 | USD | 0.283 | 0.3 | 0.28 | 0.3 | 10.5 | +0.021 (+7.53%) | 85,200 |
22 Mar 2022 | USD | 0.298 | 0.298 | 0.279 | 0.279 | 9.765 | -0.013 (-4.45%) | 26,100 |
21 Mar 2022 | USD | 0.278 | 0.292 | 0.248 | 0.292 | 10.22 | +0.014 (+5.04%) | 13,700 |
18 Mar 2022 | USD | 0.285 | 0.33 | 0.278 | 0.278 | 9.73 | 0.0 (0.0%) | 9,300 |
17 Mar 2022 | USD | 0.268 | 0.288 | 0.268 | 0.278 | 9.73 | -0.002 (-0.71%) | 55,600 |
16 Mar 2022 | USD | 0.28 | 0.28 | 0.268 | 0.28 | 9.8 | -0.01 (-3.45%) | 12,200 |
15 Mar 2022 | USD | 0.28 | 0.29 | 0.28 | 0.29 | 10.15 | +0.03 (+11.54%) | 7,100 |
14 Mar 2022 | USD | 0.29 | 0.293 | 0.26 | 0.26 | 9.1 | -0.031 (-10.65%) | 13,500 |
11 Mar 2022 | USD | 0.268 | 0.3 | 0.26 | 0.291 | 10.185 | +0.005 (+1.75%) | 128,500 |
10 Mar 2022 | USD | 0.28 | 0.3 | 0.278 | 0.286 | 10.01 | +0.011 (+4%) | 26,100 |
9 Mar 2022 | USD | 0.26 | 0.3 | 0.26 | 0.275 | 9.625 | 0.0 (0.0%) | 51,400 |
8 Mar 2022 | USD | 0.28 | 0.28 | 0.27 | 0.275 | 9.625 | 0.0 (0.0%) | 21,300 |
7 Mar 2022 | USD | 0.29 | 0.29 | 0.27 | 0.275 | 9.625 | +0.005 (+1.85%) | 50,900 |
4 Mar 2022 | USD | 0.282 | 0.3 | 0.269 | 0.27 | 9.45 | -0.013 (-4.59%) | 15,200 |
3 Mar 2022 | USD | 0.275 | 0.3 | 0.275 | 0.283 | 9.905 | +0.001 (+0.35%) | 19,000 |
2 Mar 2022 | USD | 0.3 | 0.3 | 0.276 | 0.282 | 9.87 | +0.007 (+2.55%) | 9,600 |
1 Mar 2022 | USD | 0.273 | 0.275 | 0.271 | 0.275 | 9.625 | 0.0 (0.0%) | 7,600 |
28 Feb 2022 | USD | 0.29 | 0.3 | 0.275 | 0.275 | 9.625 | -0.015 (-5.17%) | 7,500 |
25 Feb 2022 | USD | 0.275 | 0.31 | 0.27 | 0.29 | 10.15 | +0.015 (+5.45%) | 84,600 |
24 Feb 2022 | USD | 0.28 | 0.28 | 0.265 | 0.275 | 9.625 | -0.01 (-3.51%) | 144,700 |
23 Feb 2022 | USD | 0.311 | 0.32 | 0.285 | 0.285 | 9.975 | -0.015 (-5%) | 5,100 |
22 Feb 2022 | USD | 0.303 | 0.335 | 0.28 | 0.3 | 10.5 | +0.006 (+2.04%) | 41,700 |
18 Feb 2022 | USD | 0.29 | 0.31 | 0.29 | 0.294 | 10.29 | -0.006 (-2%) | 41,200 |