Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2022 | USD | 0.1101 | 0.1213 | 0.1096 | 0.1196 | 0.1196 | +0.009 (+8.63%) | 2,089,182 |
14 Apr 2022 | USD | 0.122 | 0.125 | 0.1038 | 0.1101 | 0.1101 | -0.012 (-9.90%) | 2,809,083 |
13 Apr 2022 | USD | 0.1178 | 0.1229 | 0.1114 | 0.1222 | 0.1222 | +0.004 (+3.56%) | 2,665,256 |
12 Apr 2022 | USD | 0.1131 | 0.1246 | 0.1121 | 0.118 | 0.118 | +0.005 (+4.33%) | 2,825,558 |
11 Apr 2022 | USD | 0.1483 | 0.1498 | 0.1103 | 0.1131 | 0.1131 | -0.035 (-23.79%) | 4,786,136 |
10 Apr 2022 | USD | 0.1544 | 0.1667 | 0.1484 | 0.1484 | 0.1484 | -0.006 (-3.95%) | 1,625,416 |
9 Apr 2022 | USD | 0.1468 | 0.1547 | 0.1466 | 0.1545 | 0.1545 | +0.008 (+5.39%) | 1,178,290 |
8 Apr 2022 | USD | 0.1624 | 0.1668 | 0.1442 | 0.1466 | 0.1466 | -0.016 (-10.01%) | 2,149,165 |
7 Apr 2022 | USD | 0.154 | 0.1662 | 0.1465 | 0.1629 | 0.1629 | +0.009 (+5.78%) | 2,357,815 |
6 Apr 2022 | USD | 0.1867 | 0.1867 | 0.1513 | 0.154 | 0.154 | -0.033 (-17.51%) | 3,027,150 |
5 Apr 2022 | USD | 0.2039 | 0.2073 | 0.1855 | 0.1867 | 0.1867 | -0.017 (-8.26%) | 1,505,864 |
4 Apr 2022 | USD | 0.2188 | 0.2194 | 0.1879 | 0.2035 | 0.2035 | -0.016 (-7.37%) | 2,633,077 |
3 Apr 2022 | USD | 0.2032 | 0.2249 | 0.1973 | 0.2197 | 0.2197 | +0.017 (+8.12%) | 2,100,877 |
2 Apr 2022 | USD | 0.2017 | 0.2134 | 0.1965 | 0.2032 | 0.2032 | +0.002 (+0.94%) | 2,027,975 |
1 Apr 2022 | USD | 0.1917 | 0.2022 | 0.1753 | 0.2013 | 0.2013 | +0.009 (+4.79%) | 2,580,249 |
31 Mar 2022 | USD | 0.1989 | 0.2199 | 0.1862 | 0.1921 | 0.1921 | -0.006 (-3.13%) | 2,948,454 |
30 Mar 2022 | USD | 0.1951 | 0.2079 | 0.1837 | 0.1983 | 0.1983 | +0.003 (+1.64%) | 2,609,218 |
29 Mar 2022 | USD | 0.1822 | 0.2067 | 0.1822 | 0.1951 | 0.1951 | +0.012 (+6.38%) | 2,519,422 |
28 Mar 2022 | USD | 0.192 | 0.2031 | 0.18 | 0.1834 | 0.1834 | -0.008 (-4.28%) | 2,555,047 |
27 Mar 2022 | USD | 0.1691 | 0.1926 | 0.1643 | 0.1916 | 0.1916 | +0.023 (+13.37%) | 2,279,168 |
26 Mar 2022 | USD | 0.1631 | 0.171 | 0.1618 | 0.169 | 0.169 | +0.006 (+3.62%) | 1,362,888 |
25 Mar 2022 | USD | 0.1768 | 0.1829 | 0.1609 | 0.1631 | 0.1631 | -0.014 (-7.75%) | 2,270,379 |
24 Mar 2022 | USD | 0.1694 | 0.1827 | 0.1642 | 0.1768 | 0.1768 | +0.008 (+4.49%) | 2,241,024 |
23 Mar 2022 | USD | 0.1611 | 0.1713 | 0.1543 | 0.1692 | 0.1692 | +0.008 (+5.22%) | 2,037,242 |
22 Mar 2022 | USD | 0.1517 | 0.1695 | 0.1513 | 0.1608 | 0.1608 | +0.009 (+6.00%) | 2,044,401 |
21 Mar 2022 | USD | 0.1427 | 0.157 | 0.1381 | 0.1517 | 0.1517 | +0.009 (+6.31%) | 1,962,533 |
20 Mar 2022 | USD | 0.1527 | 0.1551 | 0.1407 | 0.1427 | 0.1427 | -0.01 (-6.43%) | 1,380,501 |
19 Mar 2022 | USD | 0.153 | 0.1602 | 0.1492 | 0.1525 | 0.1525 | -0 (-0.13%) | 1,558,174 |
18 Mar 2022 | USD | 0.1403 | 0.1575 | 0.1351 | 0.1527 | 0.1527 | +0.012 (+8.61%) | 2,415,674 |
17 Mar 2022 | USD | 0.1485 | 0.1514 | 0.137 | 0.1406 | 0.1406 | -0.009 (-5.70%) | 2,672,607 |