Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | USD | 0.58 | 0.583 | 0.572 | 0.583 | 0.583 | +0.003 (+0.52%) | 24,600 |
25 Feb 2022 | USD | 0.591 | 0.65 | 0.577 | 0.58 | 0.58 | -0.009 (-1.53%) | 52,700 |
24 Feb 2022 | USD | 0.587 | 0.6 | 0.57 | 0.589 | 0.589 | -0.061 (-9.38%) | 72,300 |
23 Feb 2022 | USD | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | +0.066 (+11.30%) | 12,500 |
22 Feb 2022 | USD | 0.617 | 0.63 | 0.58 | 0.584 | 0.584 | -0.015 (-2.50%) | 84,300 |
18 Feb 2022 | USD | 0.618 | 0.632 | 0.58 | 0.599 | 0.599 | -0.013 (-2.12%) | 64,600 |
17 Feb 2022 | USD | 0.596 | 0.625 | 0.583 | 0.612 | 0.612 | +0.017 (+2.86%) | 18,400 |
16 Feb 2022 | USD | 0.65 | 0.7 | 0.53 | 0.595 | 0.595 | -0.054 (-8.32%) | 101,900 |
15 Feb 2022 | USD | 0.624 | 0.649 | 0.6 | 0.649 | 0.649 | +0.025 (+4.01%) | 53,700 |
14 Feb 2022 | USD | 0.75 | 1.6 | 0.578 | 0.624 | 0.624 | +0.039 (+6.67%) | 77,400 |
11 Feb 2022 | USD | 0.555 | 0.616 | 0.516 | 0.585 | 0.585 | +0.075 (+14.71%) | 157,100 |
10 Feb 2022 | USD | 0.523 | 0.97 | 0.51 | 0.51 | 0.51 | +0.001 (+0.20%) | 240,400 |
9 Feb 2022 | USD | 0.446 | 0.534 | 0.446 | 0.509 | 0.509 | +0.063 (+14.13%) | 40,600 |
8 Feb 2022 | USD | 0.446 | 0.446 | 0.446 | 0.446 | 0.446 | 0.0 (0.0%) | 0 |
7 Feb 2022 | USD | 0.403 | 0.446 | 0.403 | 0.446 | 0.446 | +0.046 (+11.50%) | 8,300 |
4 Feb 2022 | USD | 0.396 | 0.4 | 0.396 | 0.4 | 0.4 | -0.038 (-8.68%) | 8,000 |
3 Feb 2022 | USD | 0.437 | 0.438 | 0.437 | 0.438 | 0.438 | -0.001 (-0.23%) | 4,000 |
2 Feb 2022 | USD | 0.43 | 0.439 | 0.425 | 0.439 | 0.439 | +0.009 (+2.09%) | 12,600 |
1 Feb 2022 | USD | 0.43 | 0.433 | 0.43 | 0.43 | 0.43 | -0.008 (-1.83%) | 6,000 |
31 Jan 2022 | USD | 0.441 | 0.441 | 0.435 | 0.438 | 0.438 | -0.003 (-0.68%) | 6,700 |
28 Jan 2022 | USD | 0.46 | 0.46 | 0.441 | 0.441 | 0.441 | -0.019 (-4.13%) | 15,500 |
27 Jan 2022 | USD | 0.479 | 0.481 | 0.435 | 0.46 | 0.46 | -0.02 (-4.17%) | 32,100 |
26 Jan 2022 | USD | 0.481 | 0.495 | 0.48 | 0.48 | 0.48 | -0.039 (-7.51%) | 13,000 |
25 Jan 2022 | USD | 0.52 | 0.52 | 0.515 | 0.519 | 0.519 | -0.011 (-2.08%) | 9,500 |
24 Jan 2022 | USD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 20,100 |
21 Jan 2022 | USD | 0.554 | 0.555 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 16,600 |
20 Jan 2022 | USD | 0.541 | 0.541 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 1,300 |
19 Jan 2022 | USD | 0.509 | 0.532 | 0.509 | 0.52 | 0.52 | +0.004 (+0.78%) | 6,500 |
18 Jan 2022 | USD | 0.51 | 0.6 | 0.51 | 0.516 | 0.516 | -0.005 (-0.96%) | 12,000 |
14 Jan 2022 | USD | 0.5 | 0.525 | 0.49 | 0.521 | 0.521 | -0.01 (-1.88%) | 12,000 |