Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 0.519 | 0.544 | 0.519 | 0.53 | 0.53 | +0.018 (+3.52%) | 12,100 |
21 Mar 2022 | USD | 0.55 | 0.554 | 0.512 | 0.512 | 0.512 | +0.001 (+0.20%) | 14,000 |
18 Mar 2022 | USD | 0.502 | 0.537 | 0.486 | 0.511 | 0.511 | +0.014 (+2.82%) | 45,900 |
17 Mar 2022 | USD | 0.517 | 0.534 | 0.494 | 0.497 | 0.497 | -0.042 (-7.79%) | 34,500 |
16 Mar 2022 | USD | 0.497 | 0.549 | 0.487 | 0.539 | 0.539 | +0.049 (+10%) | 68,800 |
15 Mar 2022 | USD | 0.496 | 0.523 | 0.482 | 0.49 | 0.49 | -0.042 (-7.89%) | 64,000 |
14 Mar 2022 | USD | 0.537 | 0.546 | 0.513 | 0.532 | 0.532 | -0.007 (-1.30%) | 35,000 |
11 Mar 2022 | USD | 0.554 | 0.556 | 0.529 | 0.539 | 0.539 | -0.003 (-0.55%) | 25,600 |
10 Mar 2022 | USD | 0.527 | 0.55 | 0.527 | 0.542 | 0.542 | +0.003 (+0.56%) | 21,400 |
9 Mar 2022 | USD | 0.557 | 0.557 | 0.539 | 0.539 | 0.539 | 0.0 (0.0%) | 12,300 |
8 Mar 2022 | USD | 0.559 | 0.559 | 0.531 | 0.539 | 0.539 | -0.001 (-0.19%) | 19,900 |
7 Mar 2022 | USD | 0.521 | 0.554 | 0.502 | 0.54 | 0.54 | -0.007 (-1.28%) | 32,800 |
4 Mar 2022 | USD | 0.55 | 0.557 | 0.53 | 0.547 | 0.547 | -0.009 (-1.62%) | 18,100 |
3 Mar 2022 | USD | 0.584 | 0.584 | 0.55 | 0.556 | 0.556 | -0.006 (-1.07%) | 11,500 |
2 Mar 2022 | USD | 0.56 | 0.575 | 0.55 | 0.562 | 0.562 | +0.012 (+2.18%) | 14,000 |
1 Mar 2022 | USD | 0.56 | 0.581 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 19,700 |
28 Feb 2022 | USD | 0.6 | 0.6 | 0.55 | 0.55 | 0.55 | -0.016 (-2.83%) | 81,100 |
25 Feb 2022 | USD | 0.58 | 0.585 | 0.56 | 0.566 | 0.566 | -0.01 (-1.74%) | 10,900 |
24 Feb 2022 | USD | 0.558 | 0.58 | 0.53 | 0.576 | 0.576 | -0.019 (-3.19%) | 75,500 |
23 Feb 2022 | USD | 0.612 | 0.612 | 0.587 | 0.595 | 0.595 | +0.009 (+1.54%) | 17,000 |
22 Feb 2022 | USD | 0.674 | 0.674 | 0.575 | 0.586 | 0.586 | -0.061 (-9.43%) | 59,200 |
18 Feb 2022 | USD | 0.61 | 0.648 | 0.59 | 0.647 | 0.647 | +0.041 (+6.77%) | 29,400 |
17 Feb 2022 | USD | 0.65 | 0.65 | 0.6 | 0.606 | 0.606 | -0.024 (-3.81%) | 29,200 |
16 Feb 2022 | USD | 0.62 | 0.644 | 0.605 | 0.63 | 0.63 | +0.007 (+1.12%) | 21,900 |
15 Feb 2022 | USD | 0.56 | 0.651 | 0.56 | 0.623 | 0.623 | +0.023 (+3.83%) | 14,700 |
14 Feb 2022 | USD | 0.6 | 0.625 | 0.6 | 0.6 | 0.6 | -0.007 (-1.15%) | 17,600 |
11 Feb 2022 | USD | 0.6 | 0.647 | 0.6 | 0.607 | 0.607 | -0.021 (-3.34%) | 11,000 |
10 Feb 2022 | USD | 0.65 | 0.667 | 0.628 | 0.628 | 0.628 | -0.022 (-3.38%) | 34,900 |
9 Feb 2022 | USD | 0.631 | 0.7 | 0.631 | 0.65 | 0.65 | +0.01 (+1.56%) | 40,500 |
8 Feb 2022 | USD | 0.604 | 0.7 | 0.577 | 0.64 | 0.64 | +0.04 (+6.67%) | 44,000 |