Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 0.56 | 0.59 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 278,400 |
17 Mar 2022 | USD | 0.59 | 0.65 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 199,600 |
16 Mar 2022 | USD | 0.67 | 0.67 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 145,000 |
15 Mar 2022 | USD | 0.59 | 0.63 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 107,300 |
14 Mar 2022 | USD | 0.67 | 0.67 | 0.6 | 0.6 | 0.6 | -0.08 (-11.76%) | 250,700 |
11 Mar 2022 | USD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 176,600 |
10 Mar 2022 | USD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 192,100 |
9 Mar 2022 | USD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 95,100 |
8 Mar 2022 | USD | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 278,700 |
7 Mar 2022 | USD | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 323,300 |
4 Mar 2022 | USD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.04 (+6.35%) | 182,400 |
3 Mar 2022 | USD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 71,500 |
2 Mar 2022 | USD | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 87,300 |
1 Mar 2022 | USD | 0.63 | 0.65 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 153,800 |
28 Feb 2022 | USD | 0.62 | 0.64 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 102,300 |
25 Feb 2022 | USD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 106,700 |
24 Feb 2022 | USD | 0.63 | 0.65 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 96,100 |
23 Feb 2022 | USD | 0.57 | 0.64 | 0.57 | 0.62 | 0.62 | +0.03 (+5.08%) | 130,100 |
22 Feb 2022 | USD | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 204,500 |
18 Feb 2022 | USD | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 196,500 |
17 Feb 2022 | USD | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 196,500 |
16 Feb 2022 | USD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 106,600 |
15 Feb 2022 | USD | 0.65 | 0.65 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 195,700 |
14 Feb 2022 | USD | 0.6 | 0.64 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 155,000 |
11 Feb 2022 | USD | 0.6 | 0.63 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 168,600 |
10 Feb 2022 | USD | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 119,000 |
9 Feb 2022 | USD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 194,600 |
8 Feb 2022 | USD | 0.58 | 0.68 | 0.58 | 0.63 | 0.63 | +0.03 (+5%) | 114,400 |
7 Feb 2022 | USD | 0.54 | 0.62 | 0.54 | 0.6 | 0.6 | +0.04 (+7.14%) | 272,500 |
4 Feb 2022 | USD | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 250,300 |