Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.51 | 0.545 | 0.51 | 0.524 | 0.524 | -0.015 (-2.78%) | 8,500 |
31 Mar 2022 | USD | 0.549 | 0.549 | 0.519 | 0.539 | 0.539 | -0.007 (-1.28%) | 15,200 |
30 Mar 2022 | USD | 0.523 | 0.55 | 0.49 | 0.546 | 0.546 | +0.046 (+9.20%) | 36,100 |
29 Mar 2022 | USD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | +0.013 (+2.67%) | 55,200 |
28 Mar 2022 | USD | 0.521 | 0.524 | 0.487 | 0.487 | 0.487 | -0.047 (-8.80%) | 64,600 |
25 Mar 2022 | USD | 0.547 | 0.549 | 0.533 | 0.534 | 0.534 | -0.004 (-0.74%) | 12,600 |
24 Mar 2022 | USD | 0.55 | 0.552 | 0.534 | 0.538 | 0.538 | -0.012 (-2.18%) | 56,900 |
23 Mar 2022 | USD | 0.55 | 0.572 | 0.547 | 0.55 | 0.55 | -0.005 (-0.90%) | 52,800 |
22 Mar 2022 | USD | 0.535 | 0.558 | 0.535 | 0.555 | 0.555 | +0.035 (+6.73%) | 37,400 |
21 Mar 2022 | USD | 0.519 | 0.52 | 0.51 | 0.52 | 0.52 | +0.015 (+2.97%) | 14,300 |
18 Mar 2022 | USD | 0.5 | 0.509 | 0.49 | 0.505 | 0.505 | +0.018 (+3.70%) | 22,600 |
17 Mar 2022 | USD | 0.509 | 0.509 | 0.487 | 0.487 | 0.487 | +0.003 (+0.62%) | 30,300 |
16 Mar 2022 | USD | 0.48 | 0.506 | 0.47 | 0.484 | 0.484 | +0.014 (+2.98%) | 22,400 |
15 Mar 2022 | USD | 0.48 | 0.48 | 0.467 | 0.47 | 0.47 | -0.007 (-1.47%) | 11,400 |
14 Mar 2022 | USD | 0.54 | 0.549 | 0.477 | 0.477 | 0.477 | -0.042 (-8.09%) | 34,200 |
11 Mar 2022 | USD | 0.519 | 0.519 | 0.519 | 0.519 | 0.519 | 0.0 (0.0%) | 0 |
10 Mar 2022 | USD | 0.473 | 0.525 | 0.465 | 0.519 | 0.519 | +0.046 (+9.73%) | 22,300 |
9 Mar 2022 | USD | 0.5 | 0.5 | 0.469 | 0.473 | 0.473 | -0.033 (-6.52%) | 87,000 |
8 Mar 2022 | USD | 0.475 | 0.506 | 0.458 | 0.506 | 0.506 | +0.015 (+3.05%) | 20,200 |
7 Mar 2022 | USD | 0.459 | 0.568 | 0.459 | 0.491 | 0.491 | -0.029 (-5.58%) | 22,700 |
4 Mar 2022 | USD | 0.56 | 0.56 | 0.513 | 0.52 | 0.52 | -0.03 (-5.45%) | 39,600 |
3 Mar 2022 | USD | 0.546 | 0.55 | 0.546 | 0.55 | 0.55 | +0.009 (+1.66%) | 9,200 |
2 Mar 2022 | USD | 0.477 | 0.541 | 0.477 | 0.541 | 0.541 | 0.0 (0.0%) | 6,900 |
1 Mar 2022 | USD | 0.562 | 0.562 | 0.534 | 0.541 | 0.541 | -0.008 (-1.46%) | 5,300 |
28 Feb 2022 | USD | 0.54 | 0.56 | 0.54 | 0.549 | 0.549 | -0.006 (-1.08%) | 15,000 |
25 Feb 2022 | USD | 0.538 | 0.565 | 0.538 | 0.555 | 0.555 | +0.018 (+3.35%) | 62,800 |
24 Feb 2022 | USD | 0.548 | 0.555 | 0.522 | 0.537 | 0.537 | -0.013 (-2.36%) | 9,600 |
23 Feb 2022 | USD | 0.57 | 0.57 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 10,500 |
22 Feb 2022 | USD | 0.55 | 0.561 | 0.55 | 0.555 | 0.555 | -0.001 (-0.18%) | 6,200 |
18 Feb 2022 | USD | 0.56 | 0.56 | 0.556 | 0.556 | 0.556 | +0.006 (+1.09%) | 1,000 |