Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2022 | USD | 0.5097 | 0.5659 | 0.503 | 0.5619 | 0.5619 | +0.052 (+10.31%) | 5,960,421 |
14 Apr 2022 | USD | 0.5129 | 0.5196 | 0.4873 | 0.5094 | 0.5094 | -0.004 (-0.70%) | 3,872,310 |
13 Apr 2022 | USD | 0.5061 | 0.5188 | 0.4933 | 0.513 | 0.513 | +0.007 (+1.34%) | 4,612,005 |
12 Apr 2022 | USD | 0.4799 | 0.5081 | 0.4799 | 0.5062 | 0.5062 | +0.026 (+5.50%) | 2,586,052 |
11 Apr 2022 | USD | 0.5103 | 0.5137 | 0.4697 | 0.4798 | 0.4798 | -0.03 (-5.92%) | 6,393,772 |
10 Apr 2022 | USD | 0.4995 | 0.5284 | 0.4858 | 0.51 | 0.51 | +0.011 (+2.20%) | 5,628,058 |
9 Apr 2022 | USD | 0.4424 | 0.5012 | 0.4411 | 0.499 | 0.499 | +0.057 (+12.79%) | 5,310,999 |
8 Apr 2022 | USD | 0.4679 | 0.4749 | 0.4411 | 0.4424 | 0.4424 | -0.025 (-5.43%) | 2,161,993 |
7 Apr 2022 | USD | 0.4658 | 0.4809 | 0.454 | 0.4678 | 0.4678 | +0.002 (+0.45%) | 2,586,349 |
6 Apr 2022 | USD | 0.4725 | 0.4772 | 0.462 | 0.4657 | 0.4657 | -0.007 (-1.44%) | 2,411,580 |
5 Apr 2022 | USD | 0.4894 | 0.494 | 0.4704 | 0.4725 | 0.4725 | -0.017 (-3.45%) | 2,328,974 |
4 Apr 2022 | USD | 0.5315 | 0.5328 | 0.483 | 0.4894 | 0.4894 | -0.042 (-7.94%) | 3,789,844 |
3 Apr 2022 | USD | 0.601 | 0.6095 | 0.5316 | 0.5316 | 0.5316 | -0.07 (-11.56%) | 2,888,528 |
2 Apr 2022 | USD | 0.6024 | 0.6146 | 0.5722 | 0.6011 | 0.6011 | -0.001 (-0.22%) | 3,626,015 |
1 Apr 2022 | USD | 0.6153 | 0.6244 | 0.6015 | 0.6024 | 0.6024 | -0.013 (-2.10%) | 1,833,982 |
31 Mar 2022 | USD | 0.6179 | 0.654 | 0.5983 | 0.6153 | 0.6153 | -0.003 (-0.40%) | 2,569,764 |
30 Mar 2022 | USD | 0.5579 | 0.6218 | 0.5525 | 0.6178 | 0.6178 | +0.06 (+10.72%) | 2,896,255 |
29 Mar 2022 | USD | 0.5485 | 0.571 | 0.5467 | 0.558 | 0.558 | +0.009 (+1.69%) | 1,749,968 |
28 Mar 2022 | USD | 0.486 | 0.5885 | 0.4856 | 0.5487 | 0.5487 | +0.063 (+12.90%) | 4,032,549 |
27 Mar 2022 | USD | 0.4795 | 0.4881 | 0.4756 | 0.486 | 0.486 | +0.006 (+1.36%) | 1,179,310 |
26 Mar 2022 | USD | 0.481 | 0.4841 | 0.4784 | 0.4795 | 0.4795 | -0.002 (-0.35%) | 886,479 |
25 Mar 2022 | USD | 0.4745 | 0.4842 | 0.4721 | 0.4812 | 0.4812 | +0.006 (+1.35%) | 1,356,281 |
24 Mar 2022 | USD | 0.4914 | 0.4926 | 0.4724 | 0.4748 | 0.4748 | -0.017 (-3.36%) | 1,468,219 |
23 Mar 2022 | USD | 0.4843 | 0.4941 | 0.4771 | 0.4913 | 0.4913 | +0.007 (+1.47%) | 2,228,678 |
22 Mar 2022 | USD | 0.4551 | 0.5061 | 0.4523 | 0.4842 | 0.4842 | +0.029 (+6.37%) | 3,439,919 |
21 Mar 2022 | USD | 0.4788 | 0.4865 | 0.4528 | 0.4552 | 0.4552 | -0.024 (-4.93%) | 1,549,531 |
20 Mar 2022 | USD | 0.4645 | 0.4915 | 0.4612 | 0.4788 | 0.4788 | +0.015 (+3.12%) | 1,352,206 |
19 Mar 2022 | USD | 0.453 | 0.4671 | 0.4503 | 0.4643 | 0.4643 | +0.011 (+2.49%) | 5,835,261 |
18 Mar 2022 | USD | 0.4489 | 0.4562 | 0.4432 | 0.453 | 0.453 | +0.004 (+0.89%) | 3,133,039 |
17 Mar 2022 | USD | 0.4559 | 0.4588 | 0.4479 | 0.449 | 0.449 | -0.007 (-1.51%) | 868,093 |