Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.565 | 0.65 | 0.565 | 0.65 | 0.65 | +0.085 (+15.04%) | 26,300 |
24 Mar 2022 | USD | 0.541 | 0.57 | 0.541 | 0.565 | 0.565 | -0.015 (-2.59%) | 63,300 |
23 Mar 2022 | USD | 0.599 | 0.599 | 0.57 | 0.58 | 0.58 | +0.035 (+6.42%) | 20,000 |
22 Mar 2022 | USD | 0.57 | 0.57 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 50,000 |
21 Mar 2022 | USD | 0.583 | 0.583 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 15,600 |
18 Mar 2022 | USD | 0.45 | 0.58 | 0.45 | 0.58 | 0.58 | +0.085 (+17.17%) | 79,100 |
17 Mar 2022 | USD | 0.45 | 0.495 | 0.45 | 0.495 | 0.495 | +0.054 (+12.24%) | 21,700 |
16 Mar 2022 | USD | 0.44 | 0.499 | 0.44 | 0.441 | 0.441 | +0.03 (+7.30%) | 25,800 |
15 Mar 2022 | USD | 0.477 | 0.477 | 0.411 | 0.411 | 0.411 | -0.059 (-12.55%) | 27,500 |
14 Mar 2022 | USD | 0.477 | 0.477 | 0.44 | 0.47 | 0.47 | -0.007 (-1.47%) | 2,000 |
11 Mar 2022 | USD | 0.477 | 0.477 | 0.477 | 0.477 | 0.477 | 0.0 (0.0%) | 800 |
10 Mar 2022 | USD | 0.51 | 0.51 | 0.428 | 0.477 | 0.477 | -0.016 (-3.25%) | 96,600 |
9 Mar 2022 | USD | 0.49 | 0.55 | 0.48 | 0.493 | 0.493 | -0.017 (-3.33%) | 33,400 |
8 Mar 2022 | USD | 0.525 | 0.55 | 0.48 | 0.51 | 0.51 | -0.04 (-7.27%) | 59,300 |
7 Mar 2022 | USD | 0.525 | 0.554 | 0.501 | 0.55 | 0.55 | 0.0 (0.0%) | 117,400 |
4 Mar 2022 | USD | 0.551 | 0.56 | 0.522 | 0.55 | 0.55 | -0.001 (-0.18%) | 15,100 |
3 Mar 2022 | USD | 0.6 | 0.64 | 0.551 | 0.551 | 0.551 | -0.049 (-8.17%) | 30,600 |
2 Mar 2022 | USD | 0.53 | 0.65 | 0.53 | 0.6 | 0.6 | +0.085 (+16.50%) | 19,200 |
1 Mar 2022 | USD | 0.614 | 0.65 | 0.515 | 0.515 | 0.515 | -0.072 (-12.27%) | 25,700 |
28 Feb 2022 | USD | 0.52 | 0.647 | 0.52 | 0.587 | 0.587 | +0.086 (+17.17%) | 35,400 |
25 Feb 2022 | USD | 0.595 | 0.595 | 0.462 | 0.501 | 0.501 | -0.119 (-19.19%) | 128,100 |
24 Feb 2022 | USD | 0.625 | 0.667 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 11,400 |
23 Feb 2022 | USD | 0.72 | 0.721 | 0.555 | 0.67 | 0.67 | -0.05 (-6.94%) | 134,800 |
22 Feb 2022 | USD | 0.69 | 0.74 | 0.677 | 0.72 | 0.72 | -0.02 (-2.70%) | 44,400 |
18 Feb 2022 | USD | 0.7 | 0.74 | 0.61 | 0.74 | 0.74 | +0.069 (+10.28%) | 248,300 |
17 Feb 2022 | USD | 0.639 | 0.69 | 0.58 | 0.671 | 0.671 | +0.032 (+5.01%) | 54,800 |
16 Feb 2022 | USD | 0.43 | 0.639 | 0.43 | 0.639 | 0.639 | +0.169 (+35.96%) | 100,500 |
15 Feb 2022 | USD | 0.34 | 0.645 | 0.34 | 0.47 | 0.47 | +0.13 (+38.24%) | 471,100 |
14 Feb 2022 | USD | 0.35 | 0.35 | 0.333 | 0.34 | 0.34 | -0.01 (-2.86%) | 123,800 |
11 Feb 2022 | USD | 0.39 | 0.4 | 0.34 | 0.35 | 0.35 | -0.05 (-12.50%) | 213,100 |