Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.26 | 0.26 | 0.23 | 0.24 | 6 | -0.02 (-7.69%) | 1,242,200 |
16 Feb 2022 | USD | 0.26 | 0.27 | 0.25 | 0.26 | 6.5 | -0.01 (-3.70%) | 730,000 |
15 Feb 2022 | USD | 0.26 | 0.27 | 0.25 | 0.27 | 6.75 | +0.03 (+12.50%) | 733,300 |
14 Feb 2022 | USD | 0.26 | 0.26 | 0.24 | 0.24 | 6 | -0.01 (-4%) | 706,700 |
11 Feb 2022 | USD | 0.28 | 0.28 | 0.25 | 0.25 | 6.25 | -0.02 (-7.41%) | 1,483,100 |
10 Feb 2022 | USD | 0.26 | 0.28 | 0.26 | 0.27 | 6.75 | 0.0 (0.0%) | 1,974,700 |
9 Feb 2022 | USD | 0.27 | 0.27 | 0.25 | 0.27 | 6.75 | +0.02 (+8%) | 1,377,200 |
8 Feb 2022 | USD | 0.26 | 0.26 | 0.25 | 0.25 | 6.25 | -0.01 (-3.85%) | 1,384,700 |
7 Feb 2022 | USD | 0.26 | 0.27 | 0.25 | 0.26 | 6.5 | +0.01 (+4%) | 939,600 |
4 Feb 2022 | USD | 0.24 | 0.26 | 0.24 | 0.25 | 6.25 | 0.0 (0.0%) | 1,187,200 |
3 Feb 2022 | USD | 0.25 | 0.26 | 0.24 | 0.25 | 6.25 | -0.01 (-3.85%) | 1,896,600 |
2 Feb 2022 | USD | 0.3 | 0.3 | 0.25 | 0.26 | 6.5 | -0.02 (-7.14%) | 3,748,500 |
1 Feb 2022 | USD | 0.26 | 0.28 | 0.26 | 0.28 | 7 | +0.02 (+7.69%) | 3,451,300 |
31 Jan 2022 | USD | 0.25 | 0.26 | 0.23 | 0.26 | 6.5 | +0.03 (+13.04%) | 2,835,000 |
28 Jan 2022 | USD | 0.23 | 0.24 | 0.22 | 0.23 | 5.75 | +0.01 (+4.55%) | 2,271,100 |
27 Jan 2022 | USD | 0.26 | 0.26 | 0.22 | 0.22 | 5.5 | -0.02 (-8.33%) | 2,186,600 |
26 Jan 2022 | USD | 0.27 | 0.27 | 0.23 | 0.24 | 6 | 0.0 (0.0%) | 2,817,400 |
25 Jan 2022 | USD | 0.23 | 0.26 | 0.22 | 0.24 | 6 | +0.01 (+4.35%) | 3,408,400 |
24 Jan 2022 | USD | 0.23 | 0.23 | 0.21 | 0.23 | 5.75 | 0.0 (0.0%) | 3,745,400 |
21 Jan 2022 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 5.75 | -0.02 (-8%) | 3,330,600 |
20 Jan 2022 | USD | 0.26 | 0.27 | 0.25 | 0.25 | 6.25 | -0.01 (-3.85%) | 2,999,800 |
19 Jan 2022 | USD | 0.26 | 0.27 | 0.25 | 0.26 | 6.5 | 0.0 (0.0%) | 2,440,300 |
18 Jan 2022 | USD | 0.26 | 0.27 | 0.26 | 0.26 | 6.5 | -0.01 (-3.70%) | 2,938,700 |
14 Jan 2022 | USD | 0.3 | 0.3 | 0.26 | 0.27 | 6.75 | 0.0 (0.0%) | 7,431,900 |
13 Jan 2022 | USD | 0.3 | 0.3 | 0.27 | 0.27 | 6.75 | -0.02 (-6.90%) | 4,326,400 |
12 Jan 2022 | USD | 0.32 | 0.32 | 0.29 | 0.29 | 7.25 | -0.02 (-6.45%) | 3,867,100 |
11 Jan 2022 | USD | 0.3 | 0.32 | 0.3 | 0.31 | 7.75 | +0.01 (+3.33%) | 2,222,500 |
10 Jan 2022 | USD | 0.31 | 0.33 | 0.3 | 0.3 | 7.5 | -0.01 (-3.23%) | 1,994,300 |
7 Jan 2022 | USD | 0.32 | 0.33 | 0.31 | 0.31 | 7.75 | -0.01 (-3.13%) | 2,591,300 |
6 Jan 2022 | USD | 0.32 | 0.34 | 0.3 | 0.32 | 8 | 0.0 (0.0%) | 1,965,200 |