Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.473 | 0.495 | 0.45 | 0.495 | 0.495 | 0.0 (0.0%) | 22,600 |
9 Feb 2022 | USD | 0.5 | 0.543 | 0.463 | 0.495 | 0.495 | +0.015 (+3.08%) | 35,900 |
8 Feb 2022 | USD | 0.4303 | 0.5382 | 0.4205 | 0.4802 | 0.4802 | -0.02 (-3.96%) | 25,564 |
7 Feb 2022 | USD | 0.5106 | 0.52 | 0.5 | 0.5 | 0.5 | -0.027 (-5.12%) | 39,215 |
4 Feb 2022 | USD | 0.53 | 0.564 | 0.51 | 0.527 | 0.527 | -0.003 (-0.57%) | 16,500 |
3 Feb 2022 | USD | 0.55 | 0.551 | 0.5 | 0.53 | 0.53 | -0.005 (-1.01%) | 48,800 |
2 Feb 2022 | USD | 0.546 | 0.5799 | 0.5337 | 0.5354 | 0.5354 | -0.007 (-1.24%) | 13,129 |
1 Feb 2022 | USD | 0.5799 | 0.5827 | 0.5301 | 0.5421 | 0.5421 | -0.038 (-6.53%) | 13,769 |
31 Jan 2022 | USD | 0.58 | 0.63 | 0.5511 | 0.58 | 0.58 | +0.039 (+7.21%) | 52,690 |
28 Jan 2022 | USD | 0.531 | 0.562 | 0.531 | 0.541 | 0.541 | -0.039 (-6.72%) | 11,600 |
27 Jan 2022 | USD | 0.564 | 0.6 | 0.54 | 0.58 | 0.58 | +0.019 (+3.39%) | 27,700 |
26 Jan 2022 | USD | 0.617 | 0.65 | 0.554 | 0.561 | 0.561 | -0.055 (-8.97%) | 58,600 |
25 Jan 2022 | USD | 0.5535 | 0.6281 | 0.5534 | 0.6163 | 0.6163 | +0.015 (+2.46%) | 16,050 |
24 Jan 2022 | USD | 0.5341 | 0.6466 | 0.5199 | 0.6015 | 0.6015 | +0.009 (+1.43%) | 39,500 |
21 Jan 2022 | USD | 0.64 | 0.64 | 0.562 | 0.593 | 0.593 | -0.027 (-4.35%) | 22,900 |
20 Jan 2022 | USD | 0.616 | 0.702 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 52,600 |
19 Jan 2022 | USD | 0.692 | 0.702 | 0.63 | 0.65 | 0.65 | -0.02 (-2.97%) | 41,800 |
18 Jan 2022 | USD | 0.68 | 0.7099 | 0.6338 | 0.6699 | 0.6699 | -0.02 (-2.91%) | 64,532 |
14 Jan 2022 | USD | 0.66 | 0.763 | 0.66 | 0.69 | 0.69 | +0.025 (+3.76%) | 335,500 |
13 Jan 2022 | USD | 0.81 | 0.83 | 0.665 | 0.665 | 0.665 | -0.125 (-15.81%) | 55,700 |
12 Jan 2022 | USD | 0.7043 | 0.7999 | 0.7043 | 0.7899 | 0.7899 | +0.114 (+16.94%) | 34,622 |
11 Jan 2022 | USD | 0.6601 | 0.7198 | 0.6501 | 0.6755 | 0.6755 | -0.015 (-2.10%) | 36,421 |
10 Jan 2022 | USD | 0.7095 | 0.7265 | 0.6557 | 0.69 | 0.69 | -0.06 (-8%) | 135,219 |
7 Jan 2022 | USD | 0.765 | 0.78 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 20,900 |
6 Jan 2022 | USD | 0.81 | 0.82 | 0.75 | 0.75 | 0.75 | -0.055 (-6.83%) | 54,300 |
5 Jan 2022 | USD | 0.85 | 0.85 | 0.805 | 0.805 | 0.805 | -0.025 (-3.01%) | 106,800 |
4 Jan 2022 | USD | 0.86 | 0.94 | 0.8241 | 0.83 | 0.83 | -0.067 (-7.49%) | 103,566 |
3 Jan 2022 | USD | 0.9449 | 0.945 | 0.87 | 0.8972 | 0.8972 | -0.003 (-0.31%) | 53,305 |
31 Dec 2021 | USD | 0.814 | 1.01 | 0.814 | 0.9 | 0.9 | +0.04 (+4.65%) | 63,500 |
30 Dec 2021 | USD | 0.78 | 0.92 | 0.78 | 0.86 | 0.86 | +0.06 (+7.50%) | 802,300 |