Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.345 | 0.361 | 0.341 | 0.355 | 3.55 | -0.012 (-3.27%) | 218,100 |
2 Feb 2022 | USD | 0.37 | 0.37 | 0.351 | 0.367 | 3.67 | +0.002 (+0.55%) | 129,700 |
1 Feb 2022 | USD | 0.368 | 0.37 | 0.351 | 0.365 | 3.65 | 0.0 (0.0%) | 242,500 |
31 Jan 2022 | USD | 0.34 | 0.38 | 0.334 | 0.365 | 3.65 | +0.016 (+4.58%) | 405,700 |
28 Jan 2022 | USD | 0.353 | 0.36 | 0.333 | 0.349 | 3.49 | -0.004 (-1.13%) | 482,000 |
27 Jan 2022 | USD | 0.356 | 0.38 | 0.345 | 0.353 | 3.53 | -0.003 (-0.84%) | 506,300 |
26 Jan 2022 | USD | 0.38 | 0.388 | 0.342 | 0.356 | 3.56 | -0.023 (-6.07%) | 845,900 |
25 Jan 2022 | USD | 0.38 | 0.38 | 0.35 | 0.379 | 3.79 | -0.006 (-1.56%) | 312,500 |
24 Jan 2022 | USD | 0.338 | 0.385 | 0.32 | 0.385 | 3.85 | +0.037 (+10.63%) | 710,300 |
21 Jan 2022 | USD | 0.36 | 0.36 | 0.333 | 0.348 | 3.48 | -0.011 (-3.06%) | 792,600 |
20 Jan 2022 | USD | 0.382 | 0.398 | 0.355 | 0.359 | 3.59 | -0.023 (-6.02%) | 1,293,200 |
19 Jan 2022 | USD | 0.377 | 0.54 | 0.363 | 0.382 | 3.82 | +0.026 (+7.30%) | 8,318,600 |
18 Jan 2022 | USD | 0.41 | 0.41 | 0.35 | 0.356 | 3.56 | -0.054 (-13.17%) | 1,156,600 |
14 Jan 2022 | USD | 0.42 | 0.42 | 0.385 | 0.41 | 4.1 | +0.005 (+1.23%) | 163,300 |
13 Jan 2022 | USD | 0.382 | 0.42 | 0.382 | 0.405 | 4.05 | -0.01 (-2.41%) | 130,400 |
12 Jan 2022 | USD | 0.42 | 0.428 | 0.391 | 0.415 | 4.15 | +0.008 (+1.97%) | 404,900 |
11 Jan 2022 | USD | 0.395 | 0.425 | 0.381 | 0.407 | 4.07 | +0.014 (+3.56%) | 352,000 |
10 Jan 2022 | USD | 0.418 | 0.418 | 0.385 | 0.393 | 3.93 | -0.017 (-4.15%) | 260,500 |
7 Jan 2022 | USD | 0.4 | 0.42 | 0.4 | 0.41 | 4.1 | +0.002 (+0.49%) | 210,700 |
6 Jan 2022 | USD | 0.418 | 0.418 | 0.381 | 0.408 | 4.08 | -0.011 (-2.63%) | 635,800 |
5 Jan 2022 | USD | 0.423 | 0.449 | 0.405 | 0.419 | 4.19 | -0.011 (-2.56%) | 333,000 |
4 Jan 2022 | USD | 0.46 | 0.46 | 0.423 | 0.43 | 4.3 | -0.015 (-3.37%) | 298,000 |
3 Jan 2022 | USD | 0.43 | 0.45 | 0.426 | 0.445 | 4.45 | +0.012 (+2.77%) | 346,900 |
31 Dec 2021 | USD | 0.43 | 0.45 | 0.423 | 0.433 | 4.33 | +0.003 (+0.70%) | 451,100 |
30 Dec 2021 | USD | 0.405 | 0.459 | 0.405 | 0.43 | 4.3 | +0.002 (+0.47%) | 828,500 |
29 Dec 2021 | USD | 0.42 | 0.475 | 0.403 | 0.428 | 4.28 | +0.018 (+4.39%) | 2,745,300 |
28 Dec 2021 | USD | 0.412 | 0.43 | 0.403 | 0.41 | 4.1 | +0.006 (+1.49%) | 1,002,600 |
27 Dec 2021 | USD | 0.408 | 0.41 | 0.4 | 0.404 | 4.04 | -0.006 (-1.46%) | 934,700 |
23 Dec 2021 | USD | 0.425 | 0.429 | 0.404 | 0.41 | 4.1 | -0.008 (-1.91%) | 380,500 |
22 Dec 2021 | USD | 0.42 | 0.43 | 0.405 | 0.418 | 4.18 | 0.0 (0.0%) | 502,500 |