Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 0.065 | 0.07 | 0.057 | 0.065 | 0.065 | +0.004 (+6.56%) | 799,400 |
3 Feb 2022 | USD | 0.077 | 0.077 | 0.057 | 0.061 | 0.061 | -0.006 (-8.96%) | 1,339,200 |
2 Feb 2022 | USD | 0.079 | 0.079 | 0.065 | 0.067 | 0.067 | -0.008 (-10.67%) | 894,800 |
1 Feb 2022 | USD | 0.088 | 0.088 | 0.071 | 0.075 | 0.075 | -0.005 (-6.25%) | 555,700 |
31 Jan 2022 | USD | 0.067 | 0.09 | 0.066 | 0.08 | 0.08 | +0.015 (+23.08%) | 656,100 |
28 Jan 2022 | USD | 0.065 | 0.075 | 0.057 | 0.065 | 0.065 | 0.0 (0.0%) | 1,375,800 |
27 Jan 2022 | USD | 0.069 | 0.075 | 0.064 | 0.065 | 0.065 | -0.009 (-12.16%) | 652,100 |
26 Jan 2022 | USD | 0.095 | 0.095 | 0.06 | 0.074 | 0.074 | -0.001 (-1.33%) | 848,500 |
25 Jan 2022 | USD | 0.068 | 0.075 | 0.056 | 0.075 | 0.075 | +0.009 (+13.64%) | 1,151,700 |
24 Jan 2022 | USD | 0.09 | 0.091 | 0.064 | 0.066 | 0.066 | -0.024 (-26.67%) | 1,340,700 |
21 Jan 2022 | USD | 0.091 | 0.1 | 0.086 | 0.09 | 0.09 | -0.009 (-9.09%) | 272,300 |
20 Jan 2022 | USD | 0.11 | 0.12 | 0.085 | 0.099 | 0.099 | -0.007 (-6.60%) | 2,322,800 |
19 Jan 2022 | USD | 0.1 | 0.12 | 0.08 | 0.106 | 0.106 | +0.006 (+6%) | 2,386,100 |
18 Jan 2022 | USD | 0.116 | 0.122 | 0.084 | 0.1 | 0.1 | -0.025 (-20%) | 2,541,000 |
14 Jan 2022 | USD | 0.097 | 0.13 | 0.095 | 0.125 | 0.125 | +0.026 (+26.26%) | 1,379,400 |
13 Jan 2022 | USD | 0.139 | 0.14 | 0.09 | 0.099 | 0.099 | -0.033 (-25%) | 1,570,700 |
12 Jan 2022 | USD | 0.21 | 0.219 | 0.1 | 0.132 | 0.132 | -0.066 (-33.33%) | 3,104,700 |
11 Jan 2022 | USD | 0.145 | 0.265 | 0.121 | 0.198 | 0.198 | +0.069 (+53.49%) | 1,225,500 |
10 Jan 2022 | USD | 0.13 | 0.13 | 0.125 | 0.129 | 0.129 | -0.001 (-0.77%) | 161,100 |
7 Jan 2022 | USD | 0.145 | 0.145 | 0.115 | 0.13 | 0.13 | -0.004 (-2.99%) | 285,100 |
6 Jan 2022 | USD | 0.16 | 0.16 | 0.133 | 0.134 | 0.134 | -0.025 (-15.72%) | 488,500 |
5 Jan 2022 | USD | 0.16 | 0.17 | 0.151 | 0.159 | 0.159 | +0.009 (+6%) | 76,800 |
4 Jan 2022 | USD | 0.185 | 0.185 | 0.145 | 0.15 | 0.15 | -0.021 (-12.28%) | 228,200 |
3 Jan 2022 | USD | 0.169 | 0.195 | 0.165 | 0.171 | 0.171 | +0.004 (+2.40%) | 138,100 |
31 Dec 2021 | USD | 0.16 | 0.185 | 0.16 | 0.167 | 0.167 | +0.005 (+3.09%) | 181,400 |
30 Dec 2021 | USD | 0.185 | 0.193 | 0.14 | 0.162 | 0.162 | -0.028 (-14.74%) | 458,900 |
29 Dec 2021 | USD | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 116,800 |
28 Dec 2021 | USD | 0.18 | 0.195 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 127,100 |
27 Dec 2021 | USD | 0.237 | 0.237 | 0.17 | 0.19 | 0.19 | -0.01 (-5%) | 222,600 |
23 Dec 2021 | USD | 0.235 | 0.235 | 0.198 | 0.2 | 0.2 | -0.01 (-4.76%) | 224,100 |