Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 0.8199 | 0.8199 | 0.6802 | 0.6802 | 0.6802 | -0.06 (-8.07%) | 21,740 |
30 Mar 2022 | USD | 0.75 | 0.75 | 0.614 | 0.7399 | 0.7399 | +0.016 (+2.20%) | 38,797 |
29 Mar 2022 | USD | 0.724 | 0.724 | 0.724 | 0.724 | 0.724 | 0.0 (0.0%) | 2 |
28 Mar 2022 | USD | 0.72 | 0.79 | 0.72 | 0.724 | 0.724 | +0.074 (+11.38%) | 110,408 |
25 Mar 2022 | USD | 0.5807 | 0.65 | 0.5807 | 0.65 | 0.65 | 0.0 (0.0%) | 7,476 |
24 Mar 2022 | USD | 0.6202 | 0.6782 | 0.6202 | 0.65 | 0.65 | +0.08 (+14.04%) | 45,432 |
23 Mar 2022 | USD | 0.52 | 0.57 | 0.511 | 0.57 | 0.57 | +0.064 (+12.60%) | 6,416 |
22 Mar 2022 | USD | 0.4101 | 0.5354 | 0.4101 | 0.5062 | 0.5062 | +0.056 (+12.44%) | 20,703 |
21 Mar 2022 | USD | 0.5 | 0.5 | 0.45 | 0.4502 | 0.4502 | -0.05 (-9.96%) | 6,996 |
18 Mar 2022 | USD | 0.53 | 0.53 | 0.47 | 0.5 | 0.5 | -0.001 (-0.22%) | 8,040 |
17 Mar 2022 | USD | 0.4648 | 0.5023 | 0.4648 | 0.5011 | 0.5011 | -0.002 (-0.42%) | 17,337 |
16 Mar 2022 | USD | 0.4818 | 0.5032 | 0.4818 | 0.5032 | 0.5032 | +0.063 (+14.36%) | 4,559 |
15 Mar 2022 | USD | 0.4 | 0.44 | 0.38 | 0.44 | 0.44 | +0.04 (+10%) | 78,670 |
14 Mar 2022 | USD | 0.4 | 0.405 | 0.3851 | 0.4 | 0.4 | -0.02 (-4.72%) | 231,268 |
11 Mar 2022 | USD | 0.4 | 0.4398 | 0.3701 | 0.4198 | 0.4198 | +0.05 (+13.46%) | 136,680 |
10 Mar 2022 | USD | 0.3701 | 0.4 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 27,773 |
9 Mar 2022 | USD | 0.41 | 0.41 | 0.3949 | 0.4 | 0.4 | -0.01 (-2.44%) | 32,639 |
8 Mar 2022 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | -0.005 (-1.25%) | 37,075 |
7 Mar 2022 | USD | 0.4499 | 0.4499 | 0.4101 | 0.4152 | 0.4152 | -0.005 (-1.14%) | 2,717 |
4 Mar 2022 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.003 (+0.60%) | 27,500 |
3 Mar 2022 | USD | 0.4101 | 0.44 | 0.4079 | 0.4175 | 0.4175 | -0.007 (-1.76%) | 26,100 |
2 Mar 2022 | USD | 0.4309 | 0.4309 | 0.425 | 0.425 | 0.425 | -0.006 (-1.41%) | 7,388 |
1 Mar 2022 | USD | 0.4378 | 0.4378 | 0.4101 | 0.4311 | 0.4311 | -0.007 (-1.53%) | 53,664 |
28 Feb 2022 | USD | 0.44 | 0.44 | 0.4326 | 0.4378 | 0.4378 | -0 (-0.07%) | 16,321 |
25 Feb 2022 | USD | 0.4384 | 0.4384 | 0.4252 | 0.4381 | 0.4381 | -0 (-0.07%) | 3,398 |
24 Feb 2022 | USD | 0.4384 | 0.4384 | 0.4384 | 0.4384 | 0.4384 | -0.002 (-0.34%) | 11,415 |
23 Feb 2022 | USD | 0.4499 | 0.4499 | 0.4306 | 0.4399 | 0.4399 | -0.01 (-2.20%) | 77,137 |
22 Feb 2022 | USD | 0.48 | 0.48 | 0.4461 | 0.4498 | 0.4498 | -0.031 (-6.45%) | 160,851 |
18 Feb 2022 | USD | 0.4799 | 0.4808 | 0.4714 | 0.4808 | 0.4808 | +0.011 (+2.32%) | 93,907 |
17 Feb 2022 | USD | 0.4759 | 0.4759 | 0.465 | 0.4699 | 0.4699 | -0.006 (-1.26%) | 46,441 |