Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 13,300 |
17 Mar 2022 | USD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.04 (+6.78%) | 11,600 |
16 Mar 2022 | USD | 0.6 | 0.6 | 0.54 | 0.59 | 0.59 | -0.01 (-1.67%) | 41,400 |
15 Mar 2022 | USD | 0.61 | 0.61 | 0.53 | 0.6 | 0.6 | +0.03 (+5.26%) | 36,300 |
14 Mar 2022 | USD | 0.65 | 0.66 | 0.57 | 0.57 | 0.57 | -0.08 (-12.31%) | 179,700 |
11 Mar 2022 | USD | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -0.037 (-5.40%) | 45,700 |
10 Mar 2022 | USD | 0.6656 | 0.7353 | 0.65 | 0.6871 | 0.6871 | +0.037 (+5.71%) | 132,013 |
9 Mar 2022 | USD | 0.61 | 0.66 | 0.6 | 0.65 | 0.65 | +0.06 (+10.17%) | 283,100 |
8 Mar 2022 | USD | 0.56 | 0.6 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 78,100 |
7 Mar 2022 | USD | 0.58 | 0.61 | 0.55 | 0.59 | 0.59 | +0.02 (+3.51%) | 90,600 |
4 Mar 2022 | USD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | -0.04 (-6.56%) | 218,300 |
3 Mar 2022 | USD | 0.6 | 0.63 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 43,600 |
2 Mar 2022 | USD | 0.6 | 0.64 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 26,100 |
1 Mar 2022 | USD | 0.6 | 0.61 | 0.56 | 0.61 | 0.61 | +0.03 (+5.17%) | 132,700 |
28 Feb 2022 | USD | 0.56 | 0.59 | 0.52 | 0.58 | 0.58 | +0.09 (+18.37%) | 77,300 |
25 Feb 2022 | USD | 0.46 | 0.53 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 78,800 |
24 Feb 2022 | USD | 0.45 | 0.52 | 0.45 | 0.49 | 0.49 | +0.03 (+6.52%) | 86,400 |
23 Feb 2022 | USD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 8,600 |
22 Feb 2022 | USD | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.01 (+2.27%) | 33,200 |
18 Feb 2022 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 61,700 |
17 Feb 2022 | USD | 0.49 | 0.5 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 26,500 |
16 Feb 2022 | USD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 15,000 |
15 Feb 2022 | USD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.02 (+4.17%) | 15,200 |
14 Feb 2022 | USD | 0.5 | 0.51 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 35,000 |
11 Feb 2022 | USD | 0.52 | 0.54 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 74,800 |
10 Feb 2022 | USD | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 25,700 |
9 Feb 2022 | USD | 0.49 | 0.55 | 0.49 | 0.54 | 0.54 | +0.08 (+17.39%) | 41,700 |
8 Feb 2022 | USD | 0.44 | 0.49 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 12,700 |
7 Feb 2022 | USD | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 37,800 |
4 Feb 2022 | USD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 25,800 |