Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 0.3705 | 0.39 | 0.3705 | 0.382 | 0.382 | -0.008 (-2.05%) | 18,855 |
21 Mar 2022 | USD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.45%) | 47,686 |
18 Mar 2022 | USD | 0.37 | 0.3998 | 0.37 | 0.3998 | 0.3998 | -0.008 (-1.94%) | 760 |
17 Mar 2022 | USD | 0.4398 | 0.49 | 0.4077 | 0.4077 | 0.4077 | +0.041 (+11.27%) | 1,541 |
16 Mar 2022 | USD | 0.3664 | 0.3664 | 0.3664 | 0.3664 | 0.3664 | -0.024 (-6.05%) | 2,004 |
15 Mar 2022 | USD | 0.36 | 0.455 | 0.36 | 0.39 | 0.39 | -0.004 (-1.04%) | 123,109 |
14 Mar 2022 | USD | 0.413 | 0.42 | 0.3803 | 0.3941 | 0.3941 | -0.026 (-6.17%) | 97,060 |
11 Mar 2022 | USD | 0.45 | 0.45 | 0.413 | 0.42 | 0.42 | -0.03 (-6.67%) | 164,201 |
10 Mar 2022 | USD | 0.4501 | 0.4824 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 17,800 |
9 Mar 2022 | USD | 0.4148 | 0.46 | 0.4148 | 0.46 | 0.46 | +0.036 (+8.52%) | 90,925 |
8 Mar 2022 | USD | 0.4808 | 0.5052 | 0.4239 | 0.4239 | 0.4239 | -0.057 (-11.83%) | 441,884 |
7 Mar 2022 | USD | 0.4839 | 0.4839 | 0.4707 | 0.4808 | 0.4808 | -0.003 (-0.64%) | 28,082 |
4 Mar 2022 | USD | 0.4872 | 0.4872 | 0.4707 | 0.4839 | 0.4839 | -0.003 (-0.66%) | 44,045 |
3 Mar 2022 | USD | 0.4986 | 0.5 | 0.4763 | 0.4871 | 0.4871 | -0 (-0.08%) | 273,887 |
2 Mar 2022 | USD | 0.5399 | 0.5399 | 0.4775 | 0.4875 | 0.4875 | -0.022 (-4.41%) | 128,178 |
1 Mar 2022 | USD | 0.5 | 0.5299 | 0.5 | 0.51 | 0.51 | +0.009 (+1.84%) | 70,760 |
28 Feb 2022 | USD | 0.5 | 0.5199 | 0.5 | 0.5008 | 0.5008 | +0.001 (+0.16%) | 47,880 |
25 Feb 2022 | USD | 0.51 | 0.5105 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 4,849 |
24 Feb 2022 | USD | 0.513 | 0.52 | 0.5 | 0.5 | 0.5 | -0.025 (-4.78%) | 57,776 |
23 Feb 2022 | USD | 0.54 | 0.5401 | 0.524 | 0.5251 | 0.5251 | +0.012 (+2.36%) | 6,996 |
22 Feb 2022 | USD | 0.513 | 0.513 | 0.513 | 0.513 | 0.513 | 0.0 (0.0%) | 0 |
18 Feb 2022 | USD | 0.52 | 0.52 | 0.513 | 0.513 | 0.513 | -0.015 (-2.79%) | 62,763 |
17 Feb 2022 | USD | 0.53 | 0.53 | 0.5277 | 0.5277 | 0.5277 | -0.005 (-0.94%) | 12,740 |
16 Feb 2022 | USD | 0.56 | 0.561 | 0.5327 | 0.5327 | 0.5327 | -0.063 (-10.53%) | 92,578 |
15 Feb 2022 | USD | 0.58 | 0.5954 | 0.5614 | 0.5954 | 0.5954 | +0.013 (+2.21%) | 1,390 |
14 Feb 2022 | USD | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.0 (0.0%) | 10 |
11 Feb 2022 | USD | 0.6474 | 0.6474 | 0.56 | 0.5825 | 0.5825 | -0.019 (-3.11%) | 69,130 |
10 Feb 2022 | USD | 0.6 | 0.61 | 0.56 | 0.6012 | 0.6012 | +0.032 (+5.55%) | 68,401 |
9 Feb 2022 | USD | 0.56 | 0.5696 | 0.5301 | 0.5696 | 0.5696 | +0.007 (+1.32%) | 11,866 |
8 Feb 2022 | USD | 0.55 | 0.5622 | 0.5175 | 0.5622 | 0.5622 | -0.028 (-4.68%) | 42,360 |