Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.6683 | 0.7608 | 0.6453 | 0.71 | 0.71 | +0.11 (+18.33%) | 36,399 |
24 Mar 2022 | USD | 0.5 | 0.657 | 0.5 | 0.6 | 0.6 | +0.1 (+20%) | 160,300 |
23 Mar 2022 | USD | 0.531 | 0.536 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 3,400 |
22 Mar 2022 | USD | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | +0.09 (+22.50%) | 20,500 |
21 Mar 2022 | USD | 0.57 | 0.57 | 0.38 | 0.4 | 0.4 | -0.021 (-4.99%) | 41,400 |
18 Mar 2022 | USD | 0.459 | 0.49 | 0.401 | 0.421 | 0.421 | -0.02 (-4.47%) | 52,900 |
17 Mar 2022 | USD | 0.3925 | 0.47 | 0.3921 | 0.4407 | 0.4407 | +0.06 (+15.67%) | 108,263 |
16 Mar 2022 | USD | 0.3512 | 0.417 | 0.35 | 0.381 | 0.381 | +0.02 (+5.54%) | 58,045 |
15 Mar 2022 | USD | 0.357 | 0.4 | 0.316 | 0.361 | 0.361 | +0.012 (+3.44%) | 41,500 |
14 Mar 2022 | USD | 0.626 | 0.626 | 0.33 | 0.349 | 0.349 | -0.221 (-38.77%) | 385,500 |
11 Mar 2022 | USD | 0.642 | 0.668 | 0.56 | 0.57 | 0.57 | -0.07 (-10.94%) | 7,300 |
10 Mar 2022 | USD | 0.886 | 0.886 | 0.619 | 0.64 | 0.64 | -0.08 (-11.11%) | 4,800 |
9 Mar 2022 | USD | 0.57 | 0.9 | 0.57 | 0.72 | 0.72 | +0.15 (+26.32%) | 121,478 |
8 Mar 2022 | USD | 0.47 | 0.599 | 0.43 | 0.57 | 0.57 | +0.115 (+25.27%) | 45,600 |
7 Mar 2022 | USD | 0.46 | 0.474 | 0.405 | 0.455 | 0.455 | -0.006 (-1.30%) | 401,800 |
4 Mar 2022 | USD | 0.45 | 0.472 | 0.42 | 0.461 | 0.461 | -0.019 (-3.96%) | 66,500 |
3 Mar 2022 | USD | 0.524 | 0.525 | 0.454 | 0.48 | 0.48 | -0.044 (-8.40%) | 85,200 |
2 Mar 2022 | USD | 0.505 | 0.528 | 0.48 | 0.524 | 0.524 | +0.014 (+2.66%) | 27,600 |
1 Mar 2022 | USD | 0.5975 | 0.65 | 0.5001 | 0.5104 | 0.5104 | -0.033 (-6.06%) | 73,322 |
28 Feb 2022 | USD | 0.585 | 0.6 | 0.5001 | 0.5433 | 0.5433 | -0.047 (-7.92%) | 50,144 |
25 Feb 2022 | USD | 0.5778 | 0.59 | 0.5201 | 0.59 | 0.59 | -0.03 (-4.82%) | 21,843 |
24 Feb 2022 | USD | 0.56 | 0.6199 | 0.51 | 0.6199 | 0.6199 | +0.02 (+3.32%) | 35,606 |
23 Feb 2022 | USD | 0.54 | 0.65 | 0.521 | 0.6 | 0.6 | -0.036 (-5.66%) | 45,600 |
22 Feb 2022 | USD | 0.6912 | 0.6912 | 0.5397 | 0.636 | 0.636 | -0.054 (-7.83%) | 32,177 |
18 Feb 2022 | USD | 0.7 | 0.711 | 0.679 | 0.69 | 0.69 | +0.01 (+1.47%) | 38,100 |
17 Feb 2022 | USD | 0.68 | 0.705 | 0.62 | 0.68 | 0.68 | -0.02 (-2.86%) | 30,200 |
16 Feb 2022 | USD | 0.78 | 0.78 | 0.675 | 0.7 | 0.7 | -0.043 (-5.79%) | 26,720 |
15 Feb 2022 | USD | 0.7301 | 0.8 | 0.6457 | 0.743 | 0.743 | +0.003 (+0.41%) | 26,449 |
14 Feb 2022 | USD | 0.87 | 0.87 | 0.7201 | 0.74 | 0.74 | -0.13 (-14.94%) | 36,129 |
11 Feb 2022 | USD | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -0.13 (-13%) | 34,000 |