Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.46 | 0.48 | 0.45 | 0.46 | 4.6 | +0.01 (+2.22%) | 595,300 |
31 Mar 2022 | USD | 0.47 | 0.49 | 0.45 | 0.45 | 4.5 | -0.04 (-8.16%) | 1,052,000 |
30 Mar 2022 | USD | 0.45 | 0.5 | 0.45 | 0.49 | 4.9 | +0.05 (+11.36%) | 2,606,600 |
29 Mar 2022 | USD | 0.49 | 0.49 | 0.44 | 0.44 | 4.4 | -0.06 (-12%) | 1,413,100 |
28 Mar 2022 | USD | 0.55 | 0.56 | 0.48 | 0.5 | 5 | -0.03 (-5.66%) | 1,536,000 |
25 Mar 2022 | USD | 0.62 | 0.63 | 0.52 | 0.53 | 5.3 | -0.07 (-11.67%) | 2,194,300 |
24 Mar 2022 | USD | 0.47 | 0.63 | 0.47 | 0.6 | 6 | +0.12 (+25%) | 5,703,200 |
23 Mar 2022 | USD | 0.5 | 0.52 | 0.46 | 0.48 | 4.8 | +0.01 (+2.13%) | 2,198,800 |
22 Mar 2022 | USD | 0.43 | 0.47 | 0.41 | 0.47 | 4.7 | +0.05 (+11.90%) | 1,305,500 |
21 Mar 2022 | USD | 0.37 | 0.43 | 0.37 | 0.42 | 4.2 | +0.03 (+7.69%) | 1,920,100 |
18 Mar 2022 | USD | 0.38 | 0.39 | 0.37 | 0.39 | 3.9 | 0.0 (0.0%) | 1,923,800 |
17 Mar 2022 | USD | 0.4 | 0.41 | 0.36 | 0.39 | 3.9 | +0.01 (+2.63%) | 1,347,400 |
16 Mar 2022 | USD | 0.38 | 0.41 | 0.35 | 0.38 | 3.8 | -0.03 (-7.32%) | 1,236,400 |
15 Mar 2022 | USD | 0.46 | 0.47 | 0.39 | 0.41 | 4.1 | -0.04 (-8.89%) | 1,902,600 |
14 Mar 2022 | USD | 0.43 | 0.5 | 0.4 | 0.45 | 4.5 | +0.01 (+2.27%) | 4,329,400 |
11 Mar 2022 | USD | 0.46 | 0.47 | 0.42 | 0.44 | 4.4 | -0.05 (-10.20%) | 2,439,500 |
10 Mar 2022 | USD | 0.4 | 0.7 | 0.4 | 0.49 | 4.9 | +0.09 (+22.50%) | 16,667,300 |
9 Mar 2022 | USD | 0.38 | 0.41 | 0.38 | 0.4 | 4 | -0.01 (-2.44%) | 380,400 |
8 Mar 2022 | USD | 0.47 | 0.49 | 0.38 | 0.41 | 4.1 | -0.06 (-12.77%) | 1,590,100 |
7 Mar 2022 | USD | 0.4 | 0.47 | 0.38 | 0.47 | 4.7 | +0.06 (+14.63%) | 1,689,800 |
4 Mar 2022 | USD | 0.49 | 0.56 | 0.4 | 0.41 | 4.1 | -0.03 (-6.82%) | 4,449,400 |
3 Mar 2022 | USD | 0.36 | 0.49 | 0.35 | 0.44 | 4.4 | +0.08 (+22.22%) | 4,219,000 |
2 Mar 2022 | USD | 0.37 | 0.37 | 0.34 | 0.36 | 3.6 | +0.01 (+2.86%) | 182,500 |
1 Mar 2022 | USD | 0.34 | 0.36 | 0.33 | 0.35 | 3.5 | +0.01 (+2.94%) | 189,800 |
28 Feb 2022 | USD | 0.34 | 0.35 | 0.32 | 0.34 | 3.4 | +0.01 (+3.03%) | 84,200 |
25 Feb 2022 | USD | 0.31 | 0.34 | 0.31 | 0.33 | 3.3 | +0.01 (+3.13%) | 105,800 |
24 Feb 2022 | USD | 0.3 | 0.33 | 0.28 | 0.32 | 3.2 | +0.02 (+6.67%) | 305,000 |
23 Feb 2022 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 191,100 |
22 Feb 2022 | USD | 0.3 | 0.32 | 0.3 | 0.3 | 3 | -0.03 (-9.09%) | 299,400 |
18 Feb 2022 | USD | 0.36 | 0.36 | 0.33 | 0.33 | 3.3 | -0.02 (-5.71%) | 201,500 |