Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | USD | 0.32 | 0.3331 | 0.3101 | 0.32 | 6.4 | 0.0 (0.0%) | 26,547 |
19 Apr 2022 | USD | 0.33 | 0.33 | 0.2993 | 0.32 | 6.4 | -0.01 (-3.03%) | 114,525 |
18 Apr 2022 | USD | 0.3468 | 0.3468 | 0.33 | 0.33 | 6.6 | -0.009 (-2.80%) | 3,435 |
14 Apr 2022 | USD | 0.3475 | 0.3475 | 0.329 | 0.3395 | 6.79 | -0.008 (-2.30%) | 1,300 |
13 Apr 2022 | USD | 0.3344 | 0.3475 | 0.3344 | 0.3475 | 6.95 | +0.013 (+3.76%) | 2,988 |
12 Apr 2022 | USD | 0.3349 | 0.3349 | 0.3349 | 0.3349 | 6.698 | +0.006 (+1.79%) | 525 |
11 Apr 2022 | USD | 0.3401 | 0.3401 | 0.3191 | 0.329 | 6.58 | -0.033 (-9.07%) | 61,420 |
8 Apr 2022 | USD | 0.3494 | 0.3786 | 0.34 | 0.3618 | 7.236 | +0.002 (+0.50%) | 7,977 |
7 Apr 2022 | USD | 0.332 | 0.3786 | 0.332 | 0.36 | 7.2 | -0.012 (-3.30%) | 12,305 |
6 Apr 2022 | USD | 0.3554 | 0.3723 | 0.3554 | 0.3723 | 7.446 | +0.008 (+2.20%) | 1,250 |
5 Apr 2022 | USD | 0.35 | 0.3787 | 0.3406 | 0.3643 | 7.286 | -0.006 (-1.51%) | 36,360 |
4 Apr 2022 | USD | 0.3643 | 0.3699 | 0.3599 | 0.3699 | 7.398 | 0.0 (0.0%) | 620 |
1 Apr 2022 | USD | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 7.398 | 0.0 (0.0%) | 20 |
31 Mar 2022 | USD | 0.36 | 0.3699 | 0.3501 | 0.3699 | 7.398 | 0.0 (0.0%) | 3,824 |
30 Mar 2022 | USD | 0.3643 | 0.37 | 0.35 | 0.3699 | 7.398 | +0.008 (+2.18%) | 13,105 |
29 Mar 2022 | USD | 0.3575 | 0.3789 | 0.3375 | 0.362 | 7.24 | +0.002 (+0.56%) | 2,674 |
28 Mar 2022 | USD | 0.375 | 0.3751 | 0.33 | 0.36 | 7.2 | -0.015 (-4%) | 54,078 |
25 Mar 2022 | USD | 0.3876 | 0.3876 | 0.375 | 0.375 | 7.5 | -0.003 (-0.71%) | 8,990 |
24 Mar 2022 | USD | 0.4 | 0.4 | 0.356 | 0.3777 | 7.554 | -0.017 (-4.38%) | 59,270 |
23 Mar 2022 | USD | 0.3999 | 0.3999 | 0.3801 | 0.395 | 7.9 | -0.005 (-1.20%) | 3,751 |
22 Mar 2022 | USD | 0.3999 | 0.3999 | 0.3998 | 0.3998 | 7.996 | +0.02 (+5.18%) | 670 |
21 Mar 2022 | USD | 0.3999 | 0.3999 | 0.37 | 0.3801 | 7.602 | +0 (+0.03%) | 4,423 |
18 Mar 2022 | USD | 0.39 | 0.39 | 0.38 | 0.38 | 7.6 | +0.013 (+3.57%) | 4,149 |
17 Mar 2022 | USD | 0.3665 | 0.3669 | 0.35 | 0.3669 | 7.338 | +0 (+0.03%) | 3,745 |
16 Mar 2022 | USD | 0.366 | 0.3669 | 0.3409 | 0.3668 | 7.336 | +0.016 (+4.50%) | 6,480 |
15 Mar 2022 | USD | 0.4 | 0.4 | 0.332 | 0.351 | 7.02 | -0.014 (-3.84%) | 116,014 |
14 Mar 2022 | USD | 0.483 | 0.483 | 0.35 | 0.365 | 7.3 | -0.014 (-3.64%) | 5,426 |
11 Mar 2022 | USD | 0.395 | 0.395 | 0.3695 | 0.3788 | 7.576 | +0.012 (+3.36%) | 3,867 |
10 Mar 2022 | USD | 0.34 | 0.367 | 0.3393 | 0.3665 | 7.33 | +0.026 (+7.79%) | 26,141 |
9 Mar 2022 | USD | 0.337 | 0.34 | 0.337 | 0.34 | 6.8 | +0.006 (+1.77%) | 9,565 |