Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 0.53 | 0.55 | 0.51 | 0.54 | 162 | +0.02 (+3.85%) | 1,097,600 |
31 Jan 2022 | USD | 0.49 | 0.53 | 0.49 | 0.52 | 156 | +0.02 (+4%) | 990,100 |
28 Jan 2022 | USD | 0.48 | 0.5 | 0.47 | 0.5 | 150 | +0.01 (+2.04%) | 548,600 |
27 Jan 2022 | USD | 0.48 | 0.49 | 0.46 | 0.49 | 147 | +0.01 (+2.08%) | 1,078,800 |
26 Jan 2022 | USD | 0.49 | 0.51 | 0.47 | 0.48 | 144 | 0.0 (0.0%) | 1,327,600 |
25 Jan 2022 | USD | 0.47 | 0.5 | 0.45 | 0.48 | 144 | 0.0 (0.0%) | 1,450,200 |
24 Jan 2022 | USD | 0.47 | 0.48 | 0.43 | 0.48 | 144 | 0.0 (0.0%) | 1,785,600 |
21 Jan 2022 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 144 | -0.02 (-4%) | 1,429,800 |
20 Jan 2022 | USD | 0.54 | 0.55 | 0.5 | 0.5 | 150 | -0.03 (-5.66%) | 1,139,600 |
19 Jan 2022 | USD | 0.51 | 0.55 | 0.5 | 0.53 | 159 | +0.03 (+6%) | 1,377,900 |
18 Jan 2022 | USD | 0.49 | 0.52 | 0.48 | 0.5 | 150 | +0.01 (+2.04%) | 772,800 |
14 Jan 2022 | USD | 0.49 | 0.49 | 0.48 | 0.49 | 147 | +0.01 (+2.08%) | 930,000 |
13 Jan 2022 | USD | 0.51 | 0.52 | 0.48 | 0.48 | 144 | -0.02 (-4%) | 1,438,300 |
12 Jan 2022 | USD | 0.54 | 0.56 | 0.5 | 0.5 | 150 | -0.04 (-7.41%) | 1,076,300 |
11 Jan 2022 | USD | 0.54 | 0.56 | 0.53 | 0.54 | 162 | 0.0 (0.0%) | 757,900 |
10 Jan 2022 | USD | 0.53 | 0.55 | 0.5 | 0.54 | 162 | +0.01 (+1.89%) | 834,400 |
7 Jan 2022 | USD | 0.56 | 0.56 | 0.52 | 0.53 | 159 | 0.0 (0.0%) | 1,010,100 |
6 Jan 2022 | USD | 0.55 | 0.56 | 0.52 | 0.53 | 159 | -0.02 (-3.64%) | 1,104,400 |
5 Jan 2022 | USD | 0.59 | 0.6 | 0.54 | 0.55 | 165 | -0.03 (-5.17%) | 1,076,700 |
4 Jan 2022 | USD | 0.63 | 0.63 | 0.57 | 0.58 | 174 | -0.04 (-6.45%) | 959,400 |
3 Jan 2022 | USD | 0.57 | 0.62 | 0.56 | 0.62 | 186 | +0.05 (+8.77%) | 1,202,100 |
31 Dec 2021 | USD | 0.55 | 0.57 | 0.54 | 0.57 | 171 | +0.01 (+1.79%) | 1,707,300 |
30 Dec 2021 | USD | 0.55 | 0.58 | 0.54 | 0.56 | 168 | 0.0 (0.0%) | 2,338,800 |
29 Dec 2021 | USD | 0.57 | 0.57 | 0.53 | 0.56 | 168 | 0.0 (0.0%) | 2,965,200 |
28 Dec 2021 | USD | 0.59 | 0.6 | 0.56 | 0.56 | 168 | -0.03 (-5.08%) | 1,671,600 |
27 Dec 2021 | USD | 0.64 | 0.64 | 0.59 | 0.59 | 177 | -0.04 (-6.35%) | 1,595,700 |
23 Dec 2021 | USD | 0.63 | 0.66 | 0.63 | 0.63 | 189 | 0.0 (0.0%) | 1,282,200 |
22 Dec 2021 | USD | 0.68 | 0.68 | 0.63 | 0.63 | 189 | -0.04 (-5.97%) | 1,209,500 |
21 Dec 2021 | USD | 0.67 | 0.71 | 0.66 | 0.67 | 201 | 0.0 (0.0%) | 985,100 |
20 Dec 2021 | USD | 0.69 | 0.69 | 0.63 | 0.67 | 201 | -0.04 (-5.63%) | 2,279,200 |