Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | USD | 0.5127 | 0.5224 | 0.4682 | 0.5005 | 0.5005 | -0.012 (-2.28%) | 98,275 |
1 Mar 2022 | USD | 0.4972 | 0.5211 | 0.4944 | 0.5122 | 0.5122 | +0.015 (+3.08%) | 108,188 |
28 Feb 2022 | USD | 0.4403 | 0.503 | 0.4353 | 0.4969 | 0.4969 | +0.056 (+12.75%) | 77,138 |
27 Feb 2022 | USD | 0.4455 | 0.4545 | 0.4182 | 0.4407 | 0.4407 | -0.004 (-0.90%) | 52,064 |
26 Feb 2022 | USD | 0.4514 | 0.5069 | 0.4439 | 0.4447 | 0.4447 | -0.006 (-1.38%) | 19,371 |
25 Feb 2022 | USD | 0.4277 | 0.4607 | 0.4229 | 0.4509 | 0.4509 | +0.023 (+5.45%) | 29,825 |
24 Feb 2022 | USD | 0.4218 | 0.4393 | 0.3835 | 0.4276 | 0.4276 | +0.005 (+1.18%) | 55,621 |
23 Feb 2022 | USD | 0.438 | 0.4964 | 0.4222 | 0.4226 | 0.4226 | -0.016 (-3.67%) | 20,986 |
22 Feb 2022 | USD | 0.503 | 0.513 | 0.4307 | 0.4387 | 0.4387 | -0.064 (-12.78%) | 37,248 |
21 Feb 2022 | USD | 0.5124 | 0.5359 | 0.503 | 0.503 | 0.503 | -0.011 (-2.08%) | 40,893 |
20 Feb 2022 | USD | 0.5191 | 0.5251 | 0.494 | 0.5137 | 0.5137 | -0.005 (-0.96%) | 38,034 |
19 Feb 2022 | USD | 0.5434 | 0.5504 | 0.5124 | 0.5187 | 0.5187 | -0.025 (-4.58%) | 60,595 |
18 Feb 2022 | USD | 0.5588 | 0.5655 | 0.5398 | 0.5436 | 0.5436 | -0.014 (-2.48%) | 38,198 |
17 Feb 2022 | USD | 0.6161 | 0.6191 | 0.5555 | 0.5574 | 0.5574 | -0.06 (-9.72%) | 52,311 |
16 Feb 2022 | USD | 0.6189 | 0.6237 | 0.6 | 0.6174 | 0.6174 | -0.001 (-0.18%) | 27,906 |
15 Feb 2022 | USD | 0.5686 | 0.6185 | 0.5653 | 0.6185 | 0.6185 | +0.049 (+8.66%) | 47,630 |
14 Feb 2022 | USD | 0.5819 | 0.5828 | 0.5547 | 0.5692 | 0.5692 | -0.014 (-2.47%) | 51,893 |
13 Feb 2022 | USD | 0.566 | 0.5885 | 0.5651 | 0.5836 | 0.5836 | +0.019 (+3.37%) | 23,294 |
12 Feb 2022 | USD | 0.5387 | 0.5777 | 0.5313 | 0.5646 | 0.5646 | +0.027 (+4.94%) | 29,037 |
11 Feb 2022 | USD | 0.6048 | 0.6135 | 0.5315 | 0.538 | 0.538 | -0.067 (-11.04%) | 291,955 |
10 Feb 2022 | USD | 0.6383 | 0.6422 | 0.6046 | 0.6048 | 0.6048 | -0.033 (-5.14%) | 45,233 |
9 Feb 2022 | USD | 0.6138 | 0.6408 | 0.6034 | 0.6376 | 0.6376 | +0.023 (+3.74%) | 33,481 |
8 Feb 2022 | USD | 0.6273 | 0.637 | 0.5974 | 0.6146 | 0.6146 | -0.013 (-2.02%) | 36,444 |
7 Feb 2022 | USD | 0.6015 | 0.6344 | 0.5901 | 0.6273 | 0.6273 | +0.027 (+4.46%) | 115,496 |
6 Feb 2022 | USD | 0.6023 | 0.6063 | 0.5866 | 0.6005 | 0.6005 | -0.003 (-0.43%) | 20,331 |
5 Feb 2022 | USD | 0.5895 | 0.609 | 0.5852 | 0.6031 | 0.6031 | +0.015 (+2.62%) | 49,038 |
4 Feb 2022 | USD | 0.5308 | 0.5892 | 0.5304 | 0.5877 | 0.5877 | +0.059 (+11.05%) | 42,594 |
3 Feb 2022 | USD | 0.5212 | 0.5292 | 0.5074 | 0.5292 | 0.5292 | +0.008 (+1.55%) | 55,936 |
2 Feb 2022 | USD | 0.5318 | 0.5347 | 0.5048 | 0.5211 | 0.5211 | -0.012 (-2.23%) | 65,195 |
1 Feb 2022 | USD | 0.512 | 0.534 | 0.5115 | 0.533 | 0.533 | +0.02 (+3.98%) | 36,961 |