Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 0.3216 | 0.3308 | 0.3115 | 0.3115 | 0.3115 | -0.033 (-9.50%) | 5,914 |
15 Mar 2022 | USD | 0.36 | 0.36 | 0.3442 | 0.3442 | 0.3442 | -0.026 (-6.97%) | 1,993 |
14 Mar 2022 | USD | 0.3701 | 0.384 | 0.37 | 0.37 | 0.37 | -0.015 (-3.85%) | 5,104 |
11 Mar 2022 | USD | 0.39 | 0.39 | 0.3723 | 0.3848 | 0.3848 | -0.015 (-3.85%) | 2,184 |
10 Mar 2022 | USD | 0.4101 | 0.419 | 0.4 | 0.4002 | 0.4002 | -0.025 (-5.86%) | 9,710 |
9 Mar 2022 | USD | 0.425 | 0.45 | 0.425 | 0.4251 | 0.4251 | -0.025 (-5.62%) | 13,182 |
8 Mar 2022 | USD | 0.41 | 0.4504 | 0.41 | 0.4504 | 0.4504 | +0.007 (+1.53%) | 5,924 |
7 Mar 2022 | USD | 0.4233 | 0.4548 | 0.4233 | 0.4436 | 0.4436 | -0.002 (-0.45%) | 20,764 |
4 Mar 2022 | USD | 0.448 | 0.449 | 0.4251 | 0.4456 | 0.4456 | +0.003 (+0.72%) | 41,093 |
3 Mar 2022 | USD | 0.4233 | 0.4491 | 0.4233 | 0.4424 | 0.4424 | -0.007 (-1.54%) | 12,589 |
2 Mar 2022 | USD | 0.4496 | 0.4497 | 0.44 | 0.4493 | 0.4493 | -0 (-0.09%) | 7,469 |
1 Mar 2022 | USD | 0.4261 | 0.47 | 0.4261 | 0.4497 | 0.4497 | -0 (-0.04%) | 2,847 |
28 Feb 2022 | USD | 0.45 | 0.45 | 0.4497 | 0.4499 | 0.4499 | -0 (-0.02%) | 8,965 |
25 Feb 2022 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 22,235 |
24 Feb 2022 | USD | 0.41 | 0.4698 | 0.41 | 0.45 | 0.45 | -0.005 (-1.10%) | 16,790 |
23 Feb 2022 | USD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.09%) | 2,499 |
22 Feb 2022 | USD | 0.43 | 0.4579 | 0.43 | 0.4501 | 0.4501 | +0 (+0.02%) | 1,975 |
18 Feb 2022 | USD | 0.457 | 0.4756 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 9,951 |
17 Feb 2022 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 60,240 |
16 Feb 2022 | USD | 0.4601 | 0.4622 | 0.455 | 0.455 | 0.455 | -0.035 (-7.14%) | 3,538 |
15 Feb 2022 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
14 Feb 2022 | USD | 0.4633 | 0.4932 | 0.4579 | 0.49 | 0.49 | -0.01 (-1.96%) | 3,389 |
11 Feb 2022 | USD | 0.4701 | 0.4998 | 0.46 | 0.4998 | 0.4998 | +0.01 (+2.00%) | 5,478 |
10 Feb 2022 | USD | 0.58 | 0.58 | 0.48 | 0.49 | 0.49 | +0.03 (+6.52%) | 10,551 |
9 Feb 2022 | USD | 0.5 | 0.5 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 5,450 |
8 Feb 2022 | USD | 0.49 | 0.49 | 0.4312 | 0.45 | 0.45 | -0.04 (-8.16%) | 395,600 |
7 Feb 2022 | USD | 0.46 | 0.4999 | 0.46 | 0.49 | 0.49 | -0.005 (-1.01%) | 6,988 |
4 Feb 2022 | USD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 38,150 |
3 Feb 2022 | USD | 0.4623 | 0.491 | 0.4623 | 0.49 | 0.49 | 0.0 (0.0%) | 7,329 |
2 Feb 2022 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.025 (-4.84%) | 5,843 |