Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 0.409 | 0.43 | 0.409 | 0.422 | 0.422 | -0.006 (-1.40%) | 62,800 |
10 Feb 2022 | USD | 0.45 | 0.45 | 0.428 | 0.428 | 0.428 | +0.003 (+0.71%) | 129,900 |
9 Feb 2022 | USD | 0.445 | 0.445 | 0.422 | 0.425 | 0.425 | -0.015 (-3.41%) | 181,000 |
8 Feb 2022 | USD | 0.476 | 0.476 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 73,400 |
7 Feb 2022 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
4 Feb 2022 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.004 (-0.92%) | 20,000 |
3 Feb 2022 | USD | 0.409 | 0.442 | 0.409 | 0.434 | 0.434 | +0.002 (+0.46%) | 25,400 |
2 Feb 2022 | USD | 0.437 | 0.44 | 0.426 | 0.432 | 0.432 | -0.01 (-2.26%) | 35,300 |
1 Feb 2022 | USD | 0.44 | 0.45 | 0.423 | 0.442 | 0.442 | -0.028 (-5.96%) | 106,300 |
31 Jan 2022 | USD | 0.436 | 0.47 | 0.436 | 0.47 | 0.47 | +0.012 (+2.62%) | 24,700 |
28 Jan 2022 | USD | 0.46 | 0.47 | 0.449 | 0.458 | 0.458 | +0.051 (+12.53%) | 19,700 |
27 Jan 2022 | USD | 0.425 | 0.48 | 0.407 | 0.407 | 0.407 | -0.04 (-8.95%) | 47,200 |
26 Jan 2022 | USD | 0.447 | 0.447 | 0.447 | 0.447 | 0.447 | 0.0 (0.0%) | 0 |
25 Jan 2022 | USD | 0.447 | 0.447 | 0.447 | 0.447 | 0.447 | -0.014 (-3.04%) | 2,500 |
24 Jan 2022 | USD | 0.469 | 0.469 | 0.461 | 0.461 | 0.461 | -0.031 (-6.30%) | 9,200 |
21 Jan 2022 | USD | 0.49 | 0.52 | 0.49 | 0.492 | 0.492 | +0.017 (+3.58%) | 51,600 |
20 Jan 2022 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
19 Jan 2022 | USD | 0.473 | 0.507 | 0.454 | 0.475 | 0.475 | -0.005 (-1.04%) | 59,900 |
18 Jan 2022 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
14 Jan 2022 | USD | 0.526 | 0.539 | 0.465 | 0.48 | 0.48 | -0.007 (-1.44%) | 181,200 |
13 Jan 2022 | USD | 0.54 | 0.546 | 0.487 | 0.487 | 0.487 | -0.034 (-6.53%) | 25,300 |
12 Jan 2022 | USD | 0.486 | 0.521 | 0.486 | 0.521 | 0.521 | +0.028 (+5.68%) | 39,200 |
11 Jan 2022 | USD | 0.494 | 0.518 | 0.493 | 0.493 | 0.493 | -0.036 (-6.81%) | 36,200 |
10 Jan 2022 | USD | 0.531 | 0.531 | 0.48 | 0.529 | 0.529 | -0.02 (-3.64%) | 6,900 |
7 Jan 2022 | USD | 0.549 | 0.549 | 0.549 | 0.549 | 0.549 | +0.027 (+5.17%) | 1,000 |
6 Jan 2022 | USD | 0.545 | 0.545 | 0.522 | 0.522 | 0.522 | -0.028 (-5.09%) | 15,200 |
5 Jan 2022 | USD | 0.576 | 0.576 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 31,600 |
4 Jan 2022 | USD | 0.57 | 0.576 | 0.564 | 0.57 | 0.57 | +0.027 (+4.97%) | 8,200 |
3 Jan 2022 | USD | 0.543 | 0.543 | 0.543 | 0.543 | 0.543 | +0.044 (+8.82%) | 2,800 |
31 Dec 2021 | USD | 0.61 | 0.61 | 0.439 | 0.499 | 0.499 | -0.127 (-20.29%) | 113,500 |