Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | USD | 0.4027 | 0.407 | 0.3797 | 0.407 | 0.407 | +0.022 (+5.71%) | 76,249 |
7 Mar 2022 | USD | 0.51 | 0.51 | 0.385 | 0.385 | 0.385 | -0.143 (-27.15%) | 109,720 |
4 Mar 2022 | USD | 0.5117 | 0.5285 | 0.5011 | 0.5285 | 0.5285 | +0.029 (+5.70%) | 37,393 |
3 Mar 2022 | USD | 0.5169 | 0.5169 | 0.4958 | 0.5 | 0.5 | -0.01 (-2.00%) | 12,407 |
2 Mar 2022 | USD | 0.518 | 0.518 | 0.485 | 0.5102 | 0.5102 | -0.01 (-1.88%) | 7,433 |
1 Mar 2022 | USD | 0.5173 | 0.5326 | 0.5069 | 0.52 | 0.52 | +0.005 (+1.07%) | 4,150 |
28 Feb 2022 | USD | 0.474 | 0.5145 | 0.45 | 0.5145 | 0.5145 | +0.025 (+5.00%) | 5,403 |
25 Feb 2022 | USD | 0.4765 | 0.49 | 0.4765 | 0.49 | 0.49 | +0.01 (+2.15%) | 2,848 |
24 Feb 2022 | USD | 0.494 | 0.494 | 0.4797 | 0.4797 | 0.4797 | -0.049 (-9.32%) | 2,599 |
23 Feb 2022 | USD | 0.515 | 0.5352 | 0.515 | 0.529 | 0.529 | -0.002 (-0.28%) | 42,698 |
22 Feb 2022 | USD | 0.5159 | 0.5305 | 0.5071 | 0.5305 | 0.5305 | -0.012 (-2.25%) | 7,805 |
18 Feb 2022 | USD | 0.55 | 0.55 | 0.5403 | 0.5427 | 0.5427 | -0.015 (-2.71%) | 5,662 |
17 Feb 2022 | USD | 0.5311 | 0.5607 | 0.5311 | 0.5578 | 0.5578 | +0.035 (+6.67%) | 29,907 |
16 Feb 2022 | USD | 0.4989 | 0.5256 | 0.4894 | 0.5229 | 0.5229 | +0.039 (+8.04%) | 16,417 |
15 Feb 2022 | USD | 0.4787 | 0.49 | 0.4787 | 0.484 | 0.484 | +0 (+0.06%) | 4,507 |
14 Feb 2022 | USD | 0.5018 | 0.5063 | 0.4795 | 0.4837 | 0.4837 | -0.009 (-1.73%) | 13,991 |
11 Feb 2022 | USD | 0.51 | 0.51 | 0.4532 | 0.4922 | 0.4922 | -0.027 (-5.24%) | 18,948 |
10 Feb 2022 | USD | 0.4943 | 0.53 | 0.4943 | 0.5194 | 0.5194 | +0.025 (+5.06%) | 19,434 |
9 Feb 2022 | USD | 0.5 | 0.5059 | 0.4944 | 0.4944 | 0.4944 | -0.006 (-1.12%) | 24,659 |
8 Feb 2022 | USD | 0.49 | 0.5 | 0.4868 | 0.5 | 0.5 | 0.0 (0.0%) | 48,443 |
7 Feb 2022 | USD | 0.5 | 0.54 | 0.4762 | 0.5 | 0.5 | -0.02 (-3.85%) | 191,654 |
4 Feb 2022 | USD | 0.5497 | 0.5497 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 15,620 |
3 Feb 2022 | USD | 0.52 | 0.576 | 0.52 | 0.55 | 0.55 | +0.003 (+0.60%) | 43,713 |
2 Feb 2022 | USD | 0.55 | 0.55 | 0.54 | 0.5467 | 0.5467 | -0.003 (-0.58%) | 26,529 |
1 Feb 2022 | USD | 0.571 | 0.5787 | 0.5284 | 0.5499 | 0.5499 | -0.015 (-2.71%) | 27,149 |
31 Jan 2022 | USD | 0.5624 | 0.5652 | 0.54 | 0.5652 | 0.5652 | +0.021 (+3.76%) | 59,909 |
28 Jan 2022 | USD | 0.54 | 0.5447 | 0.529 | 0.5447 | 0.5447 | -0.01 (-1.86%) | 1,745 |
27 Jan 2022 | USD | 0.561 | 0.5648 | 0.5527 | 0.555 | 0.555 | -0.021 (-3.60%) | 10,746 |
26 Jan 2022 | USD | 0.6 | 0.6 | 0.5748 | 0.5757 | 0.5757 | -0.028 (-4.69%) | 17,358 |
25 Jan 2022 | USD | 0.6204 | 0.6204 | 0.5815 | 0.604 | 0.604 | -0.005 (-0.82%) | 19,626 |