Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 0.528 | 0.531 | 0.522 | 0.527 | 0.527 | +0.007 (+1.35%) | 29,000 |
28 Mar 2022 | USD | 0.55 | 0.55 | 0.514 | 0.52 | 0.52 | -0.017 (-3.17%) | 35,500 |
25 Mar 2022 | USD | 0.563 | 0.563 | 0.526 | 0.537 | 0.537 | 0.0 (0.0%) | 15,200 |
24 Mar 2022 | USD | 0.565 | 0.565 | 0.519 | 0.537 | 0.537 | -0.004 (-0.74%) | 21,700 |
23 Mar 2022 | USD | 0.608 | 0.608 | 0.541 | 0.541 | 0.541 | -0.016 (-2.87%) | 39,900 |
22 Mar 2022 | USD | 0.533 | 0.576 | 0.52 | 0.557 | 0.557 | +0.039 (+7.53%) | 436,600 |
21 Mar 2022 | USD | 0.516 | 0.528 | 0.508 | 0.518 | 0.518 | +0.003 (+0.58%) | 12,000 |
18 Mar 2022 | USD | 0.505 | 0.516 | 0.504 | 0.515 | 0.515 | -0.005 (-0.96%) | 17,500 |
17 Mar 2022 | USD | 0.5 | 0.52 | 0.473 | 0.52 | 0.52 | +0.03 (+6.12%) | 22,500 |
16 Mar 2022 | USD | 0.479 | 0.49 | 0.476 | 0.49 | 0.49 | -0.003 (-0.61%) | 17,400 |
15 Mar 2022 | USD | 0.475 | 0.508 | 0.475 | 0.493 | 0.493 | -0.005 (-1.00%) | 18,000 |
14 Mar 2022 | USD | 0.486 | 0.516 | 0.486 | 0.498 | 0.498 | -0.013 (-2.54%) | 10,200 |
11 Mar 2022 | USD | 0.488 | 0.529 | 0.488 | 0.511 | 0.511 | -0.005 (-0.97%) | 34,300 |
10 Mar 2022 | USD | 0.53 | 0.538 | 0.516 | 0.516 | 0.516 | -0.005 (-0.96%) | 15,100 |
9 Mar 2022 | USD | 0.508 | 0.532 | 0.505 | 0.521 | 0.521 | +0.021 (+4.20%) | 16,300 |
8 Mar 2022 | USD | 0.53 | 0.545 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 84,600 |
7 Mar 2022 | USD | 0.569 | 0.604 | 0.544 | 0.55 | 0.55 | -0.02 (-3.51%) | 77,700 |
4 Mar 2022 | USD | 0.522 | 0.59 | 0.522 | 0.57 | 0.57 | +0.021 (+3.83%) | 58,300 |
3 Mar 2022 | USD | 0.48 | 0.555 | 0.48 | 0.549 | 0.549 | +0.069 (+14.38%) | 66,800 |
2 Mar 2022 | USD | 0.48 | 0.488 | 0.469 | 0.48 | 0.48 | +0.023 (+5.03%) | 15,200 |
1 Mar 2022 | USD | 0.467 | 0.473 | 0.457 | 0.457 | 0.457 | -0.014 (-2.97%) | 12,300 |
28 Feb 2022 | USD | 0.478 | 0.481 | 0.471 | 0.471 | 0.471 | -0.01 (-2.08%) | 23,800 |
25 Feb 2022 | USD | 0.45 | 0.488 | 0.441 | 0.481 | 0.481 | -0.003 (-0.62%) | 33,300 |
24 Feb 2022 | USD | 0.5 | 0.519 | 0.458 | 0.484 | 0.484 | -0.025 (-4.91%) | 62,800 |
23 Feb 2022 | USD | 0.519 | 0.524 | 0.509 | 0.509 | 0.509 | -0.001 (-0.20%) | 47,500 |
22 Feb 2022 | USD | 0.51 | 0.527 | 0.507 | 0.51 | 0.51 | -0.005 (-0.97%) | 54,200 |
18 Feb 2022 | USD | 0.496 | 0.523 | 0.496 | 0.515 | 0.515 | -0.012 (-2.28%) | 34,800 |
17 Feb 2022 | USD | 0.525 | 0.54 | 0.524 | 0.527 | 0.527 | -0.004 (-0.75%) | 53,000 |
16 Feb 2022 | USD | 0.529 | 0.548 | 0.529 | 0.531 | 0.531 | -0.002 (-0.38%) | 59,400 |
15 Feb 2022 | USD | 0.538 | 0.542 | 0.522 | 0.533 | 0.533 | -0.005 (-0.93%) | 18,000 |