Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | USD | 0.3906 | 0.3906 | 0.35 | 0.3739 | 5.6085 | -0.016 (-4.13%) | 1,020,458 |
21 Jan 2022 | USD | 0.42 | 0.44 | 0.39 | 0.39 | 5.85 | -0.04 (-9.30%) | 847,800 |
20 Jan 2022 | USD | 0.44 | 0.45 | 0.42 | 0.43 | 6.45 | 0.0 (0.0%) | 389,200 |
19 Jan 2022 | USD | 0.47 | 0.47 | 0.42 | 0.43 | 6.45 | -0.01 (-2.27%) | 478,700 |
18 Jan 2022 | USD | 0.47 | 0.48 | 0.43 | 0.44 | 6.6 | -0.02 (-4.35%) | 450,300 |
14 Jan 2022 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 6.9 | +0.01 (+2.22%) | 494,000 |
13 Jan 2022 | USD | 0.51 | 0.51 | 0.45 | 0.45 | 6.75 | -0.05 (-10%) | 1,690,500 |
12 Jan 2022 | USD | 0.53 | 0.53 | 0.49 | 0.5 | 7.5 | -0.01 (-1.96%) | 720,100 |
11 Jan 2022 | USD | 0.52 | 0.53 | 0.49 | 0.51 | 7.65 | -0.04 (-7.27%) | 1,717,200 |
10 Jan 2022 | USD | 0.53 | 0.55 | 0.52 | 0.55 | 8.25 | +0.03 (+5.77%) | 442,100 |
7 Jan 2022 | USD | 0.53 | 0.54 | 0.52 | 0.52 | 7.8 | -0.01 (-1.89%) | 333,200 |
6 Jan 2022 | USD | 0.57 | 0.58 | 0.52 | 0.53 | 7.95 | -0.04 (-7.02%) | 774,200 |
5 Jan 2022 | USD | 0.6 | 0.61 | 0.55 | 0.57 | 8.55 | -0.03 (-5%) | 433,800 |
4 Jan 2022 | USD | 0.62 | 0.62 | 0.58 | 0.6 | 9 | 0.0 (0.0%) | 334,800 |
3 Jan 2022 | USD | 0.56 | 0.61 | 0.54 | 0.6 | 9 | +0.06 (+11.11%) | 779,300 |
31 Dec 2021 | USD | 0.56 | 0.58 | 0.54 | 0.54 | 8.1 | -0.03 (-5.26%) | 1,045,300 |
30 Dec 2021 | USD | 0.54 | 0.59 | 0.54 | 0.57 | 8.55 | +0.02 (+3.64%) | 923,700 |
29 Dec 2021 | USD | 0.58 | 0.58 | 0.54 | 0.55 | 8.25 | -0.01 (-1.79%) | 1,381,800 |
28 Dec 2021 | USD | 0.58 | 0.59 | 0.55 | 0.56 | 8.4 | -0.03 (-5.08%) | 1,336,500 |
27 Dec 2021 | USD | 0.63 | 0.63 | 0.59 | 0.59 | 8.85 | -0.03 (-4.84%) | 1,466,200 |
23 Dec 2021 | USD | 0.64 | 0.65 | 0.62 | 0.62 | 9.3 | -0.02 (-3.13%) | 433,700 |
22 Dec 2021 | USD | 0.63 | 0.65 | 0.63 | 0.64 | 9.6 | +0.01 (+1.59%) | 502,600 |
21 Dec 2021 | USD | 0.63 | 0.64 | 0.62 | 0.63 | 9.45 | 0.0 (0.0%) | 465,800 |
20 Dec 2021 | USD | 0.61 | 0.64 | 0.61 | 0.63 | 9.45 | -0.01 (-1.56%) | 370,500 |
17 Dec 2021 | USD | 0.62 | 0.64 | 0.6 | 0.64 | 9.6 | +0.02 (+3.23%) | 434,800 |
16 Dec 2021 | USD | 0.64 | 0.65 | 0.61 | 0.62 | 9.3 | -0.03 (-4.62%) | 514,400 |
15 Dec 2021 | USD | 0.63 | 0.66 | 0.6 | 0.65 | 9.75 | +0.02 (+3.17%) | 526,900 |
14 Dec 2021 | USD | 0.63 | 0.64 | 0.62 | 0.63 | 9.45 | 0.0 (0.0%) | 427,800 |
13 Dec 2021 | USD | 0.68 | 0.68 | 0.63 | 0.63 | 9.45 | -0.05 (-7.35%) | 738,400 |
10 Dec 2021 | USD | 0.69 | 0.69 | 0.66 | 0.68 | 10.2 | +0.02 (+3.03%) | 448,800 |