Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.45 | 0.46 | 0.383 | 0.4 | 0.4 | -0.089 (-18.20%) | 210,900 |
9 Feb 2022 | USD | 0.41 | 0.49 | 0.265 | 0.489 | 0.489 | +0.109 (+28.68%) | 498,500 |
8 Feb 2022 | USD | 0.45 | 0.48 | 0.355 | 0.38 | 0.38 | -0.095 (-20%) | 796,400 |
7 Feb 2022 | USD | 0.585 | 0.585 | 0.451 | 0.475 | 0.475 | -0.125 (-20.83%) | 354,100 |
4 Feb 2022 | USD | 0.615 | 0.7 | 0.6 | 0.6 | 0.6 | -0.095 (-13.67%) | 130,300 |
3 Feb 2022 | USD | 0.7 | 0.7 | 0.55 | 0.695 | 0.695 | -0.045 (-6.08%) | 174,200 |
2 Feb 2022 | USD | 0.74 | 0.74 | 0.7 | 0.74 | 0.74 | -0.009 (-1.20%) | 30,600 |
1 Feb 2022 | USD | 0.749 | 0.749 | 0.73 | 0.749 | 0.749 | +0.01 (+1.35%) | 14,900 |
31 Jan 2022 | USD | 0.749 | 0.749 | 0.68 | 0.739 | 0.739 | +0.011 (+1.51%) | 21,100 |
28 Jan 2022 | USD | 0.716 | 0.749 | 0.706 | 0.728 | 0.728 | -0.011 (-1.49%) | 7,200 |
27 Jan 2022 | USD | 0.681 | 0.795 | 0.681 | 0.739 | 0.739 | +0.068 (+10.13%) | 152,200 |
26 Jan 2022 | USD | 0.7 | 0.7 | 0.671 | 0.671 | 0.671 | -0.029 (-4.14%) | 37,000 |
25 Jan 2022 | USD | 0.736 | 0.81 | 0.68 | 0.7 | 0.7 | +0.04 (+6.06%) | 57,000 |
24 Jan 2022 | USD | 0.8 | 0.835 | 0.66 | 0.66 | 0.66 | -0.14 (-17.50%) | 75,300 |
21 Jan 2022 | USD | 0.831 | 0.859 | 0.8 | 0.8 | 0.8 | -0.06 (-6.98%) | 19,900 |
20 Jan 2022 | USD | 0.69 | 0.86 | 0.69 | 0.86 | 0.86 | +0.194 (+29.13%) | 175,900 |
19 Jan 2022 | USD | 0.79 | 0.79 | 0.661 | 0.666 | 0.666 | -0.094 (-12.37%) | 74,100 |
18 Jan 2022 | USD | 0.74 | 0.799 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 10,600 |
14 Jan 2022 | USD | 0.751 | 0.869 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 16,200 |
13 Jan 2022 | USD | 0.869 | 0.869 | 0.755 | 0.76 | 0.76 | -0.083 (-9.85%) | 49,200 |
12 Jan 2022 | USD | 0.81 | 0.884 | 0.75 | 0.843 | 0.843 | +0.033 (+4.07%) | 125,500 |
11 Jan 2022 | USD | 0.85 | 0.9 | 0.781 | 0.81 | 0.81 | -0.089 (-9.90%) | 125,800 |
10 Jan 2022 | USD | 0.84 | 0.899 | 0.786 | 0.899 | 0.899 | +0.049 (+5.76%) | 60,400 |
7 Jan 2022 | USD | 0.775 | 0.929 | 0.76 | 0.85 | 0.85 | +0.1 (+13.33%) | 106,700 |
6 Jan 2022 | USD | 0.82 | 0.82 | 0.746 | 0.75 | 0.75 | -0.077 (-9.31%) | 56,000 |
5 Jan 2022 | USD | 0.85 | 0.881 | 0.825 | 0.827 | 0.827 | -0.023 (-2.71%) | 42,000 |
4 Jan 2022 | USD | 0.861 | 0.865 | 0.85 | 0.85 | 0.85 | -0.031 (-3.52%) | 36,800 |
3 Jan 2022 | USD | 0.865 | 0.919 | 0.86 | 0.881 | 0.881 | +0.016 (+1.85%) | 17,300 |
31 Dec 2021 | USD | 0.855 | 0.899 | 0.853 | 0.865 | 0.865 | -0.015 (-1.70%) | 23,000 |
30 Dec 2021 | USD | 0.86 | 0.899 | 0.85 | 0.88 | 0.88 | +0.025 (+2.92%) | 69,800 |