Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 0.556 | 0.57 | 0.556 | 0.57 | 0.57 | 0.0 (0.0%) | 22,000 |
30 Mar 2022 | USD | 0.565 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 8,400 |
29 Mar 2022 | USD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.03 (+5.66%) | 30,600 |
28 Mar 2022 | USD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 2,300 |
25 Mar 2022 | USD | 0.533 | 0.533 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 6,100 |
24 Mar 2022 | USD | 0.527 | 0.528 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 21,000 |
23 Mar 2022 | USD | 0.543 | 0.543 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 7,300 |
22 Mar 2022 | USD | 0.535 | 0.543 | 0.526 | 0.535 | 0.535 | +0.005 (+0.94%) | 52,000 |
21 Mar 2022 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
18 Mar 2022 | USD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 66,300 |
17 Mar 2022 | USD | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | +0.011 (+2.12%) | 6,100 |
16 Mar 2022 | USD | 0.51 | 0.53 | 0.5 | 0.519 | 0.519 | +0.059 (+12.83%) | 91,200 |
15 Mar 2022 | USD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 16,700 |
14 Mar 2022 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.016 (+3.45%) | 200 |
11 Mar 2022 | USD | 0.444 | 0.466 | 0.443 | 0.464 | 0.464 | +0.031 (+7.16%) | 79,900 |
10 Mar 2022 | USD | 0.41 | 0.435 | 0.41 | 0.433 | 0.433 | -0.006 (-1.37%) | 40,300 |
9 Mar 2022 | USD | 0.45 | 0.454 | 0.434 | 0.439 | 0.439 | -0.011 (-2.44%) | 265,300 |
8 Mar 2022 | USD | 0.43 | 0.45 | 0.415 | 0.45 | 0.45 | +0.035 (+8.43%) | 91,000 |
7 Mar 2022 | USD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 7,500 |
4 Mar 2022 | USD | 0.43 | 0.465 | 0.42 | 0.43 | 0.43 | -0.04 (-8.51%) | 201,500 |
3 Mar 2022 | USD | 0.504 | 0.507 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 45,400 |
2 Mar 2022 | USD | 0.498 | 0.498 | 0.45 | 0.475 | 0.475 | -0.025 (-5%) | 140,000 |
1 Mar 2022 | USD | 0.55 | 0.559 | 0.49 | 0.5 | 0.5 | -0.06 (-10.71%) | 101,000 |
28 Feb 2022 | USD | 0.564 | 0.585 | 0.554 | 0.56 | 0.56 | -0.025 (-4.27%) | 49,200 |
25 Feb 2022 | USD | 0.595 | 0.595 | 0.554 | 0.585 | 0.585 | -0.015 (-2.50%) | 25,200 |
24 Feb 2022 | USD | 0.58 | 0.6 | 0.55 | 0.6 | 0.6 | +0.005 (+0.84%) | 80,900 |
23 Feb 2022 | USD | 0.611 | 0.612 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 92,100 |
22 Feb 2022 | USD | 0.591 | 0.619 | 0.591 | 0.61 | 0.61 | -0.005 (-0.81%) | 91,000 |
18 Feb 2022 | USD | 0.6 | 0.615 | 0.591 | 0.615 | 0.615 | +0.03 (+5.13%) | 135,900 |
17 Feb 2022 | USD | 0.595 | 0.595 | 0.585 | 0.585 | 0.585 | -0.009 (-1.52%) | 264,500 |