Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 0.55 | 0.55 | 0.511 | 0.526 | 0.526 | -0.018 (-3.31%) | 14,300 |
17 Mar 2022 | USD | 0.526 | 0.55 | 0.509 | 0.544 | 0.544 | +0.03 (+5.84%) | 17,700 |
16 Mar 2022 | USD | 0.479 | 0.516 | 0.479 | 0.514 | 0.514 | -0.001 (-0.19%) | 48,100 |
15 Mar 2022 | USD | 0.61 | 0.61 | 0.48 | 0.515 | 0.515 | -0.041 (-7.37%) | 260,800 |
14 Mar 2022 | USD | 0.545 | 0.556 | 0.528 | 0.556 | 0.556 | +0.033 (+6.31%) | 43,700 |
11 Mar 2022 | USD | 0.551 | 0.559 | 0.522 | 0.523 | 0.523 | -0.017 (-3.15%) | 78,800 |
10 Mar 2022 | USD | 0.514 | 0.55 | 0.514 | 0.54 | 0.54 | +0.03 (+5.88%) | 32,800 |
9 Mar 2022 | USD | 0.487 | 0.521 | 0.487 | 0.51 | 0.51 | +0.014 (+2.82%) | 84,900 |
8 Mar 2022 | USD | 0.518 | 0.519 | 0.485 | 0.496 | 0.496 | -0.022 (-4.25%) | 141,700 |
7 Mar 2022 | USD | 0.502 | 0.546 | 0.5 | 0.518 | 0.518 | +0.006 (+1.17%) | 27,300 |
4 Mar 2022 | USD | 0.56 | 0.56 | 0.512 | 0.512 | 0.512 | -0.02 (-3.76%) | 27,500 |
3 Mar 2022 | USD | 0.55 | 0.56 | 0.53 | 0.532 | 0.532 | -0.01 (-1.85%) | 37,300 |
2 Mar 2022 | USD | 0.563 | 0.564 | 0.542 | 0.542 | 0.542 | -0.008 (-1.45%) | 57,300 |
1 Mar 2022 | USD | 0.57 | 0.57 | 0.539 | 0.55 | 0.55 | -0.01 (-1.79%) | 64,400 |
28 Feb 2022 | USD | 0.517 | 0.583 | 0.517 | 0.56 | 0.56 | +0.027 (+5.07%) | 27,400 |
25 Feb 2022 | USD | 0.541 | 0.579 | 0.512 | 0.533 | 0.533 | -0.012 (-2.20%) | 107,300 |
24 Feb 2022 | USD | 0.48 | 0.574 | 0.48 | 0.545 | 0.545 | -0.009 (-1.62%) | 58,000 |
23 Feb 2022 | USD | 0.6 | 0.611 | 0.546 | 0.554 | 0.554 | +0.004 (+0.73%) | 24,400 |
22 Feb 2022 | USD | 0.592 | 0.592 | 0.525 | 0.55 | 0.55 | -0.043 (-7.25%) | 69,800 |
18 Feb 2022 | USD | 0.59 | 0.629 | 0.544 | 0.593 | 0.593 | -0.007 (-1.17%) | 240,700 |
17 Feb 2022 | USD | 0.651 | 0.651 | 0.6 | 0.6 | 0.6 | -0.003 (-0.50%) | 82,000 |
16 Feb 2022 | USD | 0.601 | 0.66 | 0.601 | 0.603 | 0.603 | -0.02 (-3.21%) | 24,700 |
15 Feb 2022 | USD | 0.599 | 0.633 | 0.599 | 0.623 | 0.623 | +0.015 (+2.47%) | 40,400 |
14 Feb 2022 | USD | 0.605 | 0.681 | 0.605 | 0.608 | 0.608 | -0.045 (-6.89%) | 79,000 |
11 Feb 2022 | USD | 0.64 | 0.67 | 0.593 | 0.653 | 0.653 | +0.014 (+2.19%) | 69,900 |
10 Feb 2022 | USD | 0.643 | 0.67 | 0.639 | 0.639 | 0.639 | -0.026 (-3.91%) | 38,900 |
9 Feb 2022 | USD | 0.636 | 0.665 | 0.63 | 0.665 | 0.665 | +0.015 (+2.31%) | 52,400 |
8 Feb 2022 | USD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.025 (+4%) | 38,700 |
7 Feb 2022 | USD | 0.67 | 0.67 | 0.625 | 0.625 | 0.625 | -0.055 (-8.09%) | 90,000 |
4 Feb 2022 | USD | 0.621 | 0.7 | 0.621 | 0.68 | 0.68 | +0.059 (+9.50%) | 44,500 |