Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.53 | 0.56 | 0.52 | 0.55 | 3.3 | -0.01 (-1.79%) | 200,900 |
31 Mar 2022 | USD | 0.57 | 0.57 | 0.52 | 0.56 | 3.36 | 0.0 (0.0%) | 91,900 |
30 Mar 2022 | USD | 0.57 | 0.59 | 0.53 | 0.56 | 3.36 | -0.02 (-3.45%) | 132,400 |
29 Mar 2022 | USD | 0.56 | 0.62 | 0.55 | 0.58 | 3.48 | +0.02 (+3.57%) | 521,400 |
28 Mar 2022 | USD | 0.58 | 0.6 | 0.55 | 0.56 | 3.36 | -0.02 (-3.45%) | 41,300 |
25 Mar 2022 | USD | 0.6 | 0.6 | 0.56 | 0.58 | 3.48 | -0.01 (-1.69%) | 114,500 |
24 Mar 2022 | USD | 0.63 | 0.63 | 0.59 | 0.59 | 3.54 | -0.04 (-6.35%) | 140,500 |
23 Mar 2022 | USD | 0.6 | 0.63 | 0.6 | 0.63 | 3.78 | +0.04 (+6.78%) | 219,300 |
22 Mar 2022 | USD | 0.6 | 0.62 | 0.58 | 0.59 | 3.54 | -0.01 (-1.67%) | 185,100 |
21 Mar 2022 | USD | 0.6 | 0.64 | 0.56 | 0.6 | 3.6 | 0.0 (0.0%) | 165,400 |
18 Mar 2022 | USD | 0.55 | 0.63 | 0.55 | 0.6 | 3.6 | +0.05 (+9.09%) | 176,700 |
17 Mar 2022 | USD | 0.59 | 0.59 | 0.55 | 0.55 | 3.3 | -0.04 (-6.78%) | 92,500 |
16 Mar 2022 | USD | 0.57 | 0.6 | 0.55 | 0.59 | 3.54 | +0.04 (+7.27%) | 211,500 |
15 Mar 2022 | USD | 0.51 | 0.58 | 0.44 | 0.55 | 3.3 | 0.0 (0.0%) | 437,600 |
14 Mar 2022 | USD | 0.57 | 0.6 | 0.49 | 0.55 | 3.3 | -0.07 (-11.29%) | 309,200 |
11 Mar 2022 | USD | 0.71 | 0.71 | 0.62 | 0.62 | 3.72 | -0.03 (-4.62%) | 62,400 |
10 Mar 2022 | USD | 0.72 | 0.72 | 0.64 | 0.65 | 3.9 | -0.07 (-9.72%) | 43,200 |
9 Mar 2022 | USD | 0.66 | 0.72 | 0.66 | 0.72 | 4.32 | +0.04 (+5.88%) | 25,800 |
8 Mar 2022 | USD | 0.65 | 0.68 | 0.62 | 0.68 | 4.08 | +0.03 (+4.62%) | 147,800 |
7 Mar 2022 | USD | 0.69 | 0.69 | 0.62 | 0.65 | 3.9 | -0.03 (-4.41%) | 208,400 |
4 Mar 2022 | USD | 0.71 | 0.71 | 0.68 | 0.68 | 4.08 | -0.04 (-5.56%) | 45,300 |
3 Mar 2022 | USD | 0.68 | 0.72 | 0.68 | 0.72 | 4.32 | -0.02 (-2.70%) | 65,000 |
2 Mar 2022 | USD | 0.78 | 0.78 | 0.72 | 0.74 | 4.44 | 0.0 (0.0%) | 64,000 |
1 Mar 2022 | USD | 0.78 | 0.79 | 0.74 | 0.74 | 4.44 | -0.03 (-3.90%) | 56,600 |
28 Feb 2022 | USD | 0.72 | 0.8 | 0.72 | 0.77 | 4.62 | +0.01 (+1.32%) | 53,900 |
25 Feb 2022 | USD | 0.7 | 0.78 | 0.7 | 0.76 | 4.56 | +0.03 (+4.11%) | 15,300 |
24 Feb 2022 | USD | 0.74 | 0.75 | 0.71 | 0.73 | 4.38 | -0.04 (-5.19%) | 63,200 |
23 Feb 2022 | USD | 0.73 | 0.79 | 0.73 | 0.77 | 4.62 | +0.02 (+2.63%) | 108,800 |
22 Feb 2022 | USD | 0.727 | 0.8 | 0.727 | 0.7503 | 4.5018 | -0.01 (-1.28%) | 51,092 |
18 Feb 2022 | USD | 0.81 | 0.83 | 0.74 | 0.76 | 4.56 | -0.05 (-6.17%) | 174,800 |