Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 0.2698 | 0.2715 | 0.2635 | 0.2675 | 4.0125 | +0.001 (+0.53%) | 60,055 |
15 Feb 2022 | USD | 0.2704 | 0.274 | 0.2648 | 0.2661 | 3.9915 | +0.001 (+0.30%) | 27,213 |
14 Feb 2022 | USD | 0.2653 | 0.2704 | 0.2621 | 0.2653 | 3.9795 | -0.007 (-2.71%) | 187,056 |
11 Feb 2022 | USD | 0.2846 | 0.2869 | 0.2701 | 0.2727 | 4.0905 | -0 (-0.11%) | 152,581 |
10 Feb 2022 | USD | 0.2953 | 0.2953 | 0.2688 | 0.273 | 4.095 | -0.02 (-6.79%) | 154,643 |
9 Feb 2022 | USD | 0.2909 | 0.298 | 0.2909 | 0.2929 | 4.3935 | -0.007 (-2.30%) | 83,713 |
8 Feb 2022 | USD | 0.309 | 0.3146 | 0.292 | 0.2998 | 4.497 | -0.009 (-2.98%) | 750,031 |
7 Feb 2022 | USD | 0.2825 | 0.312 | 0.2825 | 0.309 | 4.635 | +0.027 (+9.65%) | 423,616 |
4 Feb 2022 | USD | 0.276 | 0.2983 | 0.2753 | 0.2818 | 4.227 | +0.006 (+2.36%) | 277,605 |
3 Feb 2022 | USD | 0.2567 | 0.2863 | 0.2557 | 0.2753 | 4.1295 | +0.018 (+6.87%) | 478,072 |
2 Feb 2022 | USD | 0.2622 | 0.2622 | 0.2552 | 0.2576 | 3.864 | -0.003 (-1.15%) | 51,430 |
1 Feb 2022 | USD | 0.2656 | 0.2656 | 0.2511 | 0.2606 | 3.909 | +0.001 (+0.27%) | 457,453 |
31 Jan 2022 | USD | 0.2625 | 0.2625 | 0.2463 | 0.2599 | 3.8985 | +0.013 (+5.35%) | 125,032 |
28 Jan 2022 | USD | 0.2452 | 0.2477 | 0.2423 | 0.2467 | 3.7005 | +0.012 (+4.93%) | 57,245 |
27 Jan 2022 | USD | 0.25 | 0.2518 | 0.2351 | 0.2351 | 3.5265 | -0.008 (-3.13%) | 62,962 |
26 Jan 2022 | USD | 0.251 | 0.2705 | 0.2427 | 0.2427 | 3.6405 | -0.007 (-2.92%) | 104,743 |
25 Jan 2022 | USD | 0.221 | 0.2555 | 0.221 | 0.25 | 3.75 | +0.029 (+13.17%) | 79,815 |
24 Jan 2022 | USD | 0.2126 | 0.2262 | 0.1902 | 0.2209 | 3.3135 | -0.002 (-0.90%) | 269,696 |
21 Jan 2022 | USD | 0.25 | 0.2511 | 0.22 | 0.2229 | 3.3435 | -0.029 (-11.34%) | 229,539 |
20 Jan 2022 | USD | 0.283 | 0.283 | 0.25 | 0.2514 | 3.771 | -0.012 (-4.70%) | 96,129 |
19 Jan 2022 | USD | 0.3255 | 0.3255 | 0.2515 | 0.2638 | 3.957 | -0.034 (-11.48%) | 233,891 |
18 Jan 2022 | USD | 0.325 | 0.3405 | 0.2901 | 0.298 | 4.47 | +0.023 (+8.36%) | 630,201 |
14 Jan 2022 | USD | 0.24 | 0.2824 | 0.239 | 0.275 | 4.125 | +0.034 (+14.11%) | 506,676 |
13 Jan 2022 | USD | 0.231 | 0.2487 | 0.23 | 0.241 | 3.615 | +0.01 (+4.24%) | 245,837 |
12 Jan 2022 | USD | 0.25 | 0.2596 | 0.2271 | 0.2312 | 3.468 | -0.018 (-7.22%) | 258,708 |
11 Jan 2022 | USD | 0.2015 | 0.26 | 0.1976 | 0.2492 | 3.738 | +0.059 (+31.23%) | 710,709 |
10 Jan 2022 | USD | 0.19 | 0.19 | 0.1769 | 0.1899 | 2.8485 | +0.01 (+5.50%) | 266,982 |
7 Jan 2022 | USD | 0.1602 | 0.18 | 0.1602 | 0.18 | 2.7 | +0.013 (+7.46%) | 152,702 |
6 Jan 2022 | USD | 0.1685 | 0.1697 | 0.1601 | 0.1675 | 2.5125 | +0.007 (+4.56%) | 101,454 |
5 Jan 2022 | USD | 0.17 | 0.1818 | 0.1602 | 0.1602 | 2.403 | +0.001 (+0.38%) | 112,483 |