Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -0.01 (-4.17%) | 169,700 |
1 Feb 2022 | USD | 0.24 | 0.24 | 0.211 | 0.24 | 0.24 | 0.0 (0.0%) | 79,800 |
31 Jan 2022 | USD | 0.209 | 0.24 | 0.2 | 0.24 | 0.24 | +0.032 (+15.38%) | 240,900 |
28 Jan 2022 | USD | 0.23 | 0.235 | 0.16 | 0.208 | 0.208 | -0.012 (-5.45%) | 980,500 |
27 Jan 2022 | USD | 0.244 | 0.244 | 0.155 | 0.22 | 0.22 | -0.016 (-6.78%) | 837,000 |
26 Jan 2022 | USD | 0.216 | 0.255 | 0.211 | 0.236 | 0.236 | +0.02 (+9.26%) | 33,900 |
25 Jan 2022 | USD | 0.219 | 0.22 | 0.201 | 0.216 | 0.216 | -0.004 (-1.82%) | 256,900 |
24 Jan 2022 | USD | 0.23 | 0.25 | 0.2 | 0.22 | 0.22 | -0.027 (-10.93%) | 302,900 |
21 Jan 2022 | USD | 0.25 | 0.251 | 0.22 | 0.247 | 0.247 | -0.008 (-3.14%) | 132,600 |
20 Jan 2022 | USD | 0.25 | 0.26 | 0.238 | 0.255 | 0.255 | +0.005 (+2%) | 43,800 |
19 Jan 2022 | USD | 0.239 | 0.25 | 0.238 | 0.25 | 0.25 | +0.01 (+4.17%) | 89,600 |
18 Jan 2022 | USD | 0.268 | 0.269 | 0.238 | 0.24 | 0.24 | -0.02 (-7.69%) | 181,500 |
14 Jan 2022 | USD | 0.269 | 0.269 | 0.23 | 0.26 | 0.26 | -0.004 (-1.52%) | 218,900 |
13 Jan 2022 | USD | 0.25 | 0.264 | 0.231 | 0.264 | 0.264 | +0.007 (+2.72%) | 27,800 |
12 Jan 2022 | USD | 0.231 | 0.269 | 0.231 | 0.257 | 0.257 | +0.009 (+3.63%) | 68,100 |
11 Jan 2022 | USD | 0.23 | 0.249 | 0.23 | 0.248 | 0.248 | +0.003 (+1.22%) | 85,600 |
10 Jan 2022 | USD | 0.249 | 0.249 | 0.235 | 0.245 | 0.245 | -0.004 (-1.61%) | 28,600 |
7 Jan 2022 | USD | 0.251 | 0.251 | 0.235 | 0.249 | 0.249 | -0.002 (-0.80%) | 112,200 |
6 Jan 2022 | USD | 0.259 | 0.27 | 0.25 | 0.251 | 0.251 | -0.008 (-3.09%) | 79,300 |
5 Jan 2022 | USD | 0.255 | 0.259 | 0.255 | 0.259 | 0.259 | 0.0 (0.0%) | 30,600 |
4 Jan 2022 | USD | 0.26 | 0.26 | 0.25 | 0.259 | 0.259 | -0.007 (-2.63%) | 19,300 |
3 Jan 2022 | USD | 0.24 | 0.27 | 0.236 | 0.266 | 0.266 | +0.017 (+6.83%) | 42,400 |
31 Dec 2021 | USD | 0.25 | 0.25 | 0.235 | 0.249 | 0.249 | -0.003 (-1.19%) | 120,300 |
30 Dec 2021 | USD | 0.265 | 0.265 | 0.235 | 0.252 | 0.252 | -0.018 (-6.67%) | 271,400 |
29 Dec 2021 | USD | 0.245 | 0.27 | 0.241 | 0.27 | 0.27 | +0.002 (+0.75%) | 175,300 |
28 Dec 2021 | USD | 0.275 | 0.275 | 0.25 | 0.268 | 0.268 | +0.007 (+2.68%) | 54,200 |
27 Dec 2021 | USD | 0.269 | 0.29 | 0.252 | 0.261 | 0.261 | -0.028 (-9.69%) | 223,300 |
23 Dec 2021 | USD | 0.29 | 0.29 | 0.261 | 0.289 | 0.289 | 0.0 (0.0%) | 51,500 |
22 Dec 2021 | USD | 0.308 | 0.308 | 0.26 | 0.289 | 0.289 | -0.001 (-0.34%) | 68,900 |
21 Dec 2021 | USD | 0.28 | 0.29 | 0.253 | 0.29 | 0.29 | +0.016 (+5.84%) | 156,900 |