Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 0.3713 | 0.3909 | 0.3643 | 0.3798 | 0.3798 | +0.008 (+2.26%) | 105,942 |
15 Mar 2022 | USD | 0.4014 | 0.4014 | 0.3682 | 0.3714 | 0.3714 | -0.03 (-7.47%) | 48,991 |
14 Mar 2022 | USD | 0.3811 | 0.404 | 0.3758 | 0.4014 | 0.4014 | +0.02 (+5.33%) | 84,252 |
13 Mar 2022 | USD | 0.4036 | 0.4186 | 0.3765 | 0.3811 | 0.3811 | -0.023 (-5.62%) | 101,293 |
12 Mar 2022 | USD | 0.4015 | 0.4197 | 0.4013 | 0.4038 | 0.4038 | +0.002 (+0.57%) | 47,778 |
11 Mar 2022 | USD | 0.4098 | 0.4242 | 0.3965 | 0.4015 | 0.4015 | -0.008 (-2.03%) | 58,264 |
10 Mar 2022 | USD | 0.4344 | 0.5095 | 0.403 | 0.4098 | 0.4098 | -0.025 (-5.68%) | 316,927 |
9 Mar 2022 | USD | 0.3909 | 0.444 | 0.3902 | 0.4345 | 0.4345 | +0.044 (+11.15%) | 101,690 |
8 Mar 2022 | USD | 0.4172 | 0.4274 | 0.3871 | 0.3909 | 0.3909 | -0.028 (-6.64%) | 130,582 |
7 Mar 2022 | USD | 0.3812 | 0.5214 | 0.3507 | 0.4187 | 0.4187 | +0.038 (+9.87%) | 708,468 |
6 Mar 2022 | USD | 0.385 | 0.5028 | 0.3582 | 0.3811 | 0.3811 | -0.004 (-0.99%) | 272,559 |
5 Mar 2022 | USD | 0.4005 | 0.4039 | 0.3728 | 0.3849 | 0.3849 | -0.015 (-3.87%) | 182,110 |
4 Mar 2022 | USD | 0.4726 | 0.4728 | 0.3992 | 0.4004 | 0.4004 | -0.072 (-15.26%) | 178,276 |
3 Mar 2022 | USD | 0.5051 | 0.5077 | 0.4629 | 0.4725 | 0.4725 | -0.033 (-6.45%) | 32,945 |
2 Mar 2022 | USD | 0.5097 | 0.5182 | 0.4911 | 0.5051 | 0.5051 | -0.004 (-0.88%) | 111,015 |
1 Mar 2022 | USD | 0.4924 | 0.5288 | 0.4764 | 0.5096 | 0.5096 | +0.017 (+3.49%) | 120,977 |
28 Feb 2022 | USD | 0.4302 | 0.5097 | 0.4258 | 0.4924 | 0.4924 | +0.062 (+14.43%) | 116,315 |
27 Feb 2022 | USD | 0.4543 | 0.4784 | 0.4237 | 0.4303 | 0.4303 | -0.024 (-5.30%) | 64,774 |
26 Feb 2022 | USD | 0.4553 | 0.4742 | 0.4441 | 0.4544 | 0.4544 | -0.001 (-0.11%) | 91,236 |
25 Feb 2022 | USD | 0.4508 | 0.4643 | 0.4385 | 0.4549 | 0.4549 | +0.004 (+0.91%) | 211,937 |
24 Feb 2022 | USD | 0.5059 | 0.5059 | 0.4056 | 0.4508 | 0.4508 | -0.055 (-10.93%) | 268,022 |
23 Feb 2022 | USD | 0.5241 | 0.5438 | 0.5021 | 0.5061 | 0.5061 | -0.018 (-3.43%) | 56,488 |
22 Feb 2022 | USD | 0.5015 | 0.5256 | 0.4701 | 0.5241 | 0.5241 | +0.022 (+4.49%) | 97,255 |
21 Feb 2022 | USD | 0.5145 | 0.5316 | 0.494 | 0.5016 | 0.5016 | -0.013 (-2.53%) | 52,804 |
20 Feb 2022 | USD | 0.5456 | 0.5456 | 0.5051 | 0.5146 | 0.5146 | -0.031 (-5.70%) | 78,441 |
19 Feb 2022 | USD | 0.5804 | 0.5872 | 0.5416 | 0.5457 | 0.5457 | -0.035 (-5.99%) | 129,404 |
18 Feb 2022 | USD | 0.6188 | 0.6501 | 0.5771 | 0.5805 | 0.5805 | -0.038 (-6.16%) | 67,543 |
17 Feb 2022 | USD | 0.6758 | 0.6986 | 0.6184 | 0.6186 | 0.6186 | -0.058 (-8.52%) | 101,155 |
16 Feb 2022 | USD | 0.6844 | 0.7233 | 0.6736 | 0.6762 | 0.6762 | -0.008 (-1.18%) | 149,052 |
15 Feb 2022 | USD | 0.6621 | 0.6943 | 0.6603 | 0.6843 | 0.6843 | +0.022 (+3.35%) | 73,875 |