Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.31 | 0.35 | 0.306 | 0.317 | 3.17 | +0.007 (+2.26%) | 186,100 |
9 Feb 2022 | USD | 0.317 | 0.32 | 0.298 | 0.31 | 3.1 | -0.01 (-3.13%) | 153,700 |
8 Feb 2022 | USD | 0.3 | 0.32 | 0.292 | 0.32 | 3.2 | +0.019 (+6.31%) | 196,400 |
7 Feb 2022 | USD | 0.312 | 0.325 | 0.29 | 0.301 | 3.01 | -0.001 (-0.33%) | 206,000 |
4 Feb 2022 | USD | 0.36 | 0.36 | 0.3 | 0.302 | 3.02 | -0.033 (-9.85%) | 284,300 |
3 Feb 2022 | USD | 0.331 | 0.35 | 0.321 | 0.335 | 3.35 | -0.005 (-1.47%) | 127,200 |
2 Feb 2022 | USD | 0.345 | 0.36 | 0.321 | 0.34 | 3.4 | -0.005 (-1.45%) | 255,100 |
1 Feb 2022 | USD | 0.31 | 0.36 | 0.305 | 0.345 | 3.45 | +0.038 (+12.38%) | 894,300 |
31 Jan 2022 | USD | 0.304 | 0.32 | 0.29 | 0.307 | 3.07 | +0.016 (+5.50%) | 63,500 |
28 Jan 2022 | USD | 0.311 | 0.32 | 0.281 | 0.291 | 2.91 | -0.015 (-4.90%) | 161,200 |
27 Jan 2022 | USD | 0.318 | 0.32 | 0.291 | 0.306 | 3.06 | -0.022 (-6.71%) | 98,400 |
26 Jan 2022 | USD | 0.33 | 0.355 | 0.28 | 0.328 | 3.28 | +0.028 (+9.30%) | 256,300 |
25 Jan 2022 | USD | 0.285 | 0.3501 | 0.2652 | 0.3001 | 3.001 | +0.001 (+0.33%) | 495,027 |
24 Jan 2022 | USD | 0.2993 | 0.2993 | 0.25 | 0.2991 | 2.991 | +0.002 (+0.71%) | 568,521 |
21 Jan 2022 | USD | 0.322 | 0.339 | 0.26 | 0.297 | 2.97 | -0.045 (-13.16%) | 399,100 |
20 Jan 2022 | USD | 0.322 | 0.355 | 0.321 | 0.342 | 3.42 | +0.022 (+6.87%) | 41,700 |
19 Jan 2022 | USD | 0.349 | 0.349 | 0.32 | 0.32 | 3.2 | -0.02 (-5.88%) | 203,400 |
18 Jan 2022 | USD | 0.349 | 0.35 | 0.335 | 0.34 | 3.4 | -0.005 (-1.45%) | 182,600 |
14 Jan 2022 | USD | 0.34 | 0.35 | 0.334 | 0.345 | 3.45 | +0.003 (+0.88%) | 189,400 |
13 Jan 2022 | USD | 0.357 | 0.357 | 0.34 | 0.342 | 3.42 | -0.018 (-5.00%) | 123,100 |
12 Jan 2022 | USD | 0.37 | 0.37 | 0.345 | 0.36 | 3.6 | +0.006 (+1.69%) | 405,100 |
11 Jan 2022 | USD | 0.36 | 0.38 | 0.35 | 0.354 | 3.54 | -0.006 (-1.67%) | 282,500 |
10 Jan 2022 | USD | 0.36 | 0.37 | 0.34 | 0.36 | 3.6 | 0.0 (0.0%) | 227,200 |
7 Jan 2022 | USD | 0.383 | 0.39 | 0.341 | 0.36 | 3.6 | -0.014 (-3.74%) | 233,700 |
6 Jan 2022 | USD | 0.395 | 0.395 | 0.356 | 0.374 | 3.74 | +0.004 (+1.08%) | 224,500 |
5 Jan 2022 | USD | 0.398 | 0.398 | 0.37 | 0.37 | 3.7 | -0.023 (-5.85%) | 157,400 |
4 Jan 2022 | USD | 0.38 | 0.41 | 0.38 | 0.393 | 3.93 | +0.014 (+3.69%) | 415,100 |
3 Jan 2022 | USD | 0.368 | 0.402 | 0.35 | 0.379 | 3.79 | +0.009 (+2.43%) | 416,500 |
31 Dec 2021 | USD | 0.379 | 0.379 | 0.35 | 0.37 | 3.7 | -0.012 (-3.14%) | 410,400 |
30 Dec 2021 | USD | 0.36 | 0.388 | 0.36 | 0.382 | 3.82 | +0.017 (+4.66%) | 371,000 |