Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2022 | USD | 0.5008 | 0.5016 | 0.4712 | 0.4741 | 0.4741 | -0.027 (-5.33%) | 85,213 |
14 Apr 2022 | USD | 0.5511 | 0.6467 | 0.4846 | 0.5008 | 0.5008 | -0.058 (-10.35%) | 1,151,229 |
13 Apr 2022 | USD | 0.4406 | 0.5693 | 0.4362 | 0.5586 | 0.5586 | +0.118 (+26.78%) | 1,158,985 |
12 Apr 2022 | USD | 0.4293 | 0.4531 | 0.4255 | 0.4406 | 0.4406 | +0.011 (+2.66%) | 81,541 |
11 Apr 2022 | USD | 0.4736 | 0.4765 | 0.4224 | 0.4292 | 0.4292 | -0.048 (-10.00%) | 66,520 |
10 Apr 2022 | USD | 0.5005 | 0.5013 | 0.4748 | 0.4769 | 0.4769 | -0.024 (-4.73%) | 87,976 |
9 Apr 2022 | USD | 0.4757 | 0.5089 | 0.4737 | 0.5006 | 0.5006 | +0.025 (+5.23%) | 110,829 |
8 Apr 2022 | USD | 0.5199 | 0.5251 | 0.4711 | 0.4757 | 0.4757 | -0.044 (-8.50%) | 365,509 |
7 Apr 2022 | USD | 0.515 | 0.5332 | 0.502 | 0.5199 | 0.5199 | +0.005 (+0.95%) | 100,972 |
6 Apr 2022 | USD | 0.6135 | 0.6135 | 0.514 | 0.515 | 0.515 | -0.099 (-16.07%) | 195,308 |
5 Apr 2022 | USD | 0.6108 | 0.6795 | 0.6098 | 0.6136 | 0.6136 | +0.003 (+0.46%) | 329,178 |
4 Apr 2022 | USD | 0.5987 | 0.6204 | 0.5806 | 0.6108 | 0.6108 | +0.012 (+2.00%) | 154,709 |
3 Apr 2022 | USD | 0.5925 | 0.6075 | 0.5844 | 0.5988 | 0.5988 | +0.006 (+1.05%) | 127,736 |
2 Apr 2022 | USD | 0.61 | 0.6434 | 0.5874 | 0.5926 | 0.5926 | -0.018 (-2.93%) | 229,242 |
1 Apr 2022 | USD | 0.5767 | 0.6326 | 0.5546 | 0.6105 | 0.6105 | +0.034 (+5.90%) | 214,804 |
31 Mar 2022 | USD | 0.5756 | 0.6575 | 0.5474 | 0.5765 | 0.5765 | +0.001 (+0.16%) | 482,099 |
30 Mar 2022 | USD | 0.5937 | 0.6113 | 0.5642 | 0.5756 | 0.5756 | -0.018 (-3.07%) | 201,755 |
29 Mar 2022 | USD | 0.5501 | 0.606 | 0.5441 | 0.5938 | 0.5938 | +0.043 (+7.87%) | 396,321 |
28 Mar 2022 | USD | 0.5511 | 0.6621 | 0.5301 | 0.5505 | 0.5505 | -0.003 (-0.45%) | 795,563 |
27 Mar 2022 | USD | 0.5678 | 0.5969 | 0.5251 | 0.553 | 0.553 | -0.015 (-2.61%) | 1,575,563 |
26 Mar 2022 | USD | 0.4373 | 0.8634 | 0.4347 | 0.5678 | 0.5678 | +0.131 (+29.84%) | 9,472,223 |
25 Mar 2022 | USD | 0.4199 | 0.452 | 0.4178 | 0.4373 | 0.4373 | +0.018 (+4.17%) | 116,387 |
24 Mar 2022 | USD | 0.4117 | 0.4285 | 0.411 | 0.4198 | 0.4198 | +0.008 (+1.94%) | 69,267 |
23 Mar 2022 | USD | 0.3991 | 0.4211 | 0.39 | 0.4118 | 0.4118 | +0.013 (+3.21%) | 257,177 |
22 Mar 2022 | USD | 0.4005 | 0.4183 | 0.3972 | 0.399 | 0.399 | -0.002 (-0.37%) | 49,221 |
21 Mar 2022 | USD | 0.3947 | 0.4218 | 0.385 | 0.4005 | 0.4005 | +0.006 (+1.47%) | 650,666 |
20 Mar 2022 | USD | 0.4101 | 0.4101 | 0.3896 | 0.3947 | 0.3947 | -0.015 (-3.76%) | 79,239 |
19 Mar 2022 | USD | 0.3904 | 0.4114 | 0.3869 | 0.4101 | 0.4101 | +0.02 (+5.05%) | 53,880 |
18 Mar 2022 | USD | 0.3791 | 0.392 | 0.3724 | 0.3904 | 0.3904 | +0.011 (+2.95%) | 28,250 |
17 Mar 2022 | USD | 0.3806 | 0.3937 | 0.3734 | 0.3792 | 0.3792 | -0.001 (-0.16%) | 61,005 |