Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.41 | 1.58 | 1.2 | 1.29 | 12.9 | -0.11 (-7.86%) | 13,104,100 |
17 Mar 2022 | USD | 1.12 | 1.41 | 1.06 | 1.4 | 14 | +0.18 (+14.75%) | 15,628,700 |
16 Mar 2022 | USD | 0.916 | 1.23 | 0.87 | 1.22 | 12.2 | 0.0 (0.0%) | 25,058,300 |
15 Mar 2022 | USD | 0.63 | 1.32 | 0.595 | 1.22 | 12.2 | +0.62 (+103.33%) | 90,386,900 |
14 Mar 2022 | USD | 0.627 | 0.63 | 0.587 | 0.6 | 6 | -0.03 (-4.76%) | 291,500 |
11 Mar 2022 | USD | 0.663 | 0.68 | 0.601 | 0.63 | 6.3 | -0.02 (-3.08%) | 172,200 |
10 Mar 2022 | USD | 0.72 | 0.72 | 0.617 | 0.65 | 6.5 | -0.02 (-2.99%) | 729,600 |
9 Mar 2022 | USD | 0.616 | 0.68 | 0.596 | 0.67 | 6.7 | +0.042 (+6.69%) | 549,800 |
8 Mar 2022 | USD | 0.57 | 0.66 | 0.523 | 0.628 | 6.28 | +0.058 (+10.18%) | 563,600 |
7 Mar 2022 | USD | 0.65 | 0.65 | 0.57 | 0.57 | 5.7 | -0.03 (-5%) | 409,200 |
4 Mar 2022 | USD | 0.58 | 0.618 | 0.577 | 0.6 | 6 | +0.02 (+3.45%) | 166,800 |
3 Mar 2022 | USD | 0.63 | 0.64 | 0.571 | 0.58 | 5.8 | -0.06 (-9.38%) | 438,100 |
2 Mar 2022 | USD | 0.67 | 0.718 | 0.603 | 0.64 | 6.4 | -0.028 (-4.19%) | 1,056,300 |
1 Mar 2022 | USD | 0.608 | 0.72 | 0.6 | 0.668 | 6.68 | +0.066 (+10.96%) | 1,667,000 |
28 Feb 2022 | USD | 0.54 | 0.608 | 0.54 | 0.602 | 6.02 | +0.057 (+10.46%) | 301,300 |
25 Feb 2022 | USD | 0.56 | 0.57 | 0.52 | 0.545 | 5.45 | +0.008 (+1.49%) | 260,100 |
24 Feb 2022 | USD | 0.49 | 0.55 | 0.475 | 0.537 | 5.37 | +0.017 (+3.27%) | 432,700 |
23 Feb 2022 | USD | 0.57 | 0.595 | 0.516 | 0.52 | 5.2 | -0.043 (-7.64%) | 407,100 |
22 Feb 2022 | USD | 0.58 | 0.599 | 0.558 | 0.563 | 5.63 | -0.027 (-4.58%) | 235,600 |
18 Feb 2022 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 5.9 | -0.004 (-0.67%) | 289,000 |
17 Feb 2022 | USD | 0.664 | 0.67 | 0.592 | 0.594 | 5.94 | -0.056 (-8.62%) | 609,400 |
16 Feb 2022 | USD | 0.62 | 0.69 | 0.596 | 0.65 | 6.5 | +0.031 (+5.01%) | 655,500 |
15 Feb 2022 | USD | 0.6 | 0.63 | 0.581 | 0.619 | 6.19 | +0.038 (+6.54%) | 286,500 |
14 Feb 2022 | USD | 0.59 | 0.619 | 0.581 | 0.581 | 5.81 | -0.017 (-2.84%) | 247,700 |
11 Feb 2022 | USD | 0.626 | 0.65 | 0.586 | 0.598 | 5.98 | -0.025 (-4.01%) | 458,000 |
10 Feb 2022 | USD | 0.62 | 0.67 | 0.615 | 0.623 | 6.23 | +0.002 (+0.32%) | 612,900 |
9 Feb 2022 | USD | 0.62 | 0.658 | 0.61 | 0.621 | 6.21 | -0.003 (-0.48%) | 958,000 |
8 Feb 2022 | USD | 0.671 | 0.686 | 0.601 | 0.624 | 6.24 | -0.047 (-7.00%) | 875,200 |
7 Feb 2022 | USD | 0.661 | 0.72 | 0.65 | 0.671 | 6.71 | +0.003 (+0.45%) | 278,600 |
4 Feb 2022 | USD | 0.63 | 0.69 | 0.62 | 0.668 | 6.68 | +0.038 (+6.03%) | 253,000 |