Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 7,700 |
16 Feb 2022 | USD | 0.275 | 0.275 | 0.259 | 0.275 | 0.275 | 0.0 (0.0%) | 23,800 |
15 Feb 2022 | USD | 0.251 | 0.275 | 0.251 | 0.275 | 0.275 | +0.018 (+7.00%) | 53,300 |
14 Feb 2022 | USD | 0.271 | 0.277 | 0.251 | 0.257 | 0.257 | -0.02 (-7.22%) | 67,000 |
11 Feb 2022 | USD | 0.277 | 0.277 | 0.27 | 0.277 | 0.277 | +0.008 (+2.97%) | 36,400 |
10 Feb 2022 | USD | 0.3 | 0.305 | 0.256 | 0.269 | 0.269 | -0.031 (-10.33%) | 96,500 |
9 Feb 2022 | USD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 24,600 |
8 Feb 2022 | USD | 0.32 | 0.339 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 197,300 |
7 Feb 2022 | USD | 0.214 | 0.3 | 0.208 | 0.3 | 0.3 | +0.099 (+49.25%) | 253,800 |
4 Feb 2022 | USD | 0.213 | 0.216 | 0.201 | 0.201 | 0.201 | -0.006 (-2.90%) | 28,000 |
3 Feb 2022 | USD | 0.229 | 0.229 | 0.207 | 0.207 | 0.207 | -0.003 (-1.43%) | 19,800 |
2 Feb 2022 | USD | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.033 (-13.58%) | 28,700 |
1 Feb 2022 | USD | 0.22 | 0.243 | 0.2 | 0.243 | 0.243 | +0.018 (+8.00%) | 98,900 |
31 Jan 2022 | USD | 0.24 | 0.245 | 0.212 | 0.225 | 0.225 | -0.015 (-6.25%) | 54,300 |
28 Jan 2022 | USD | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.029 (+13.74%) | 57,700 |
27 Jan 2022 | USD | 0.216 | 0.24 | 0.208 | 0.211 | 0.211 | +0.003 (+1.44%) | 148,700 |
26 Jan 2022 | USD | 0.205 | 0.21 | 0.197 | 0.208 | 0.208 | +0.008 (+4.00%) | 66,100 |
25 Jan 2022 | USD | 0.215 | 0.215 | 0.195 | 0.2 | 0.2 | -0.015 (-6.98%) | 132,100 |
24 Jan 2022 | USD | 0.25 | 0.25 | 0.201 | 0.215 | 0.215 | -0.045 (-17.31%) | 94,300 |
21 Jan 2022 | USD | 0.262 | 0.28 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 58,000 |
20 Jan 2022 | USD | 0.25 | 0.279 | 0.239 | 0.275 | 0.275 | +0.025 (+10%) | 73,300 |
19 Jan 2022 | USD | 0.255 | 0.26 | 0.224 | 0.25 | 0.25 | -0.01 (-3.85%) | 96,200 |
18 Jan 2022 | USD | 0.28 | 0.28 | 0.258 | 0.26 | 0.26 | -0.009 (-3.35%) | 311,800 |
14 Jan 2022 | USD | 0.27 | 0.277 | 0.26 | 0.269 | 0.269 | -0.001 (-0.37%) | 136,800 |
13 Jan 2022 | USD | 0.285 | 0.285 | 0.26 | 0.27 | 0.27 | -0.012 (-4.26%) | 45,600 |
12 Jan 2022 | USD | 0.3 | 0.3 | 0.282 | 0.282 | 0.282 | -0.018 (-6%) | 34,200 |
11 Jan 2022 | USD | 0.299 | 0.3 | 0.26 | 0.3 | 0.3 | +0.01 (+3.45%) | 156,800 |
10 Jan 2022 | USD | 0.28 | 0.29 | 0.257 | 0.29 | 0.29 | +0.015 (+5.45%) | 143,500 |
7 Jan 2022 | USD | 0.295 | 0.329 | 0.27 | 0.275 | 0.275 | -0.008 (-2.83%) | 367,900 |
6 Jan 2022 | USD | 0.335 | 0.339 | 0.282 | 0.283 | 0.283 | -0.052 (-15.52%) | 844,800 |