Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 0.2056 | 0.2069 | 0.1881 | 0.1938 | 3.1008 | -0.012 (-5.74%) | 282,100 |
10 Feb 2022 | USD | 0.2075 | 0.2144 | 0.2 | 0.2056 | 3.2896 | -0.007 (-3.25%) | 245,500 |
9 Feb 2022 | USD | 0.2025 | 0.2131 | 0.2019 | 0.2125 | 3.4 | +0.012 (+5.93%) | 280,400 |
8 Feb 2022 | USD | 0.1975 | 0.2044 | 0.1881 | 0.2006 | 3.2096 | +0.006 (+2.87%) | 173,100 |
7 Feb 2022 | USD | 0.1888 | 0.2 | 0.1888 | 0.195 | 3.12 | +0.006 (+2.96%) | 113,400 |
4 Feb 2022 | USD | 0.1856 | 0.195 | 0.18 | 0.1894 | 3.0304 | +0.004 (+2.05%) | 293,900 |
3 Feb 2022 | USD | 0.1906 | 0.1944 | 0.1819 | 0.1856 | 2.9696 | -0.007 (-3.58%) | 240,900 |
2 Feb 2022 | USD | 0.2094 | 0.2094 | 0.1906 | 0.1925 | 3.08 | -0.019 (-8.90%) | 216,500 |
1 Feb 2022 | USD | 0.2069 | 0.2125 | 0.2006 | 0.2113 | 3.3808 | +0.007 (+3.38%) | 350,700 |
31 Jan 2022 | USD | 0.1975 | 0.2075 | 0.1975 | 0.2044 | 3.2704 | +0.007 (+3.49%) | 448,200 |
28 Jan 2022 | USD | 0.1913 | 0.1994 | 0.1881 | 0.1975 | 3.16 | +0.007 (+3.62%) | 367,500 |
27 Jan 2022 | USD | 0.2144 | 0.215 | 0.1888 | 0.1906 | 3.0496 | -0.019 (-9.24%) | 277,300 |
26 Jan 2022 | USD | 0.1956 | 0.2188 | 0.1944 | 0.21 | 3.36 | +0.016 (+8.36%) | 632,000 |
25 Jan 2022 | USD | 0.2144 | 0.2238 | 0.1875 | 0.1938 | 3.1008 | -0.025 (-11.43%) | 1,919,500 |
24 Jan 2022 | USD | 0.2175 | 0.2281 | 0.2075 | 0.2188 | 3.5008 | -0.004 (-1.93%) | 1,599,000 |
21 Jan 2022 | USD | 0.2325 | 0.2419 | 0.2169 | 0.2231 | 3.5696 | -0.009 (-3.79%) | 249,400 |
20 Jan 2022 | USD | 0.2669 | 0.2725 | 0.2306 | 0.2319 | 3.7104 | -0.031 (-11.86%) | 1,810,300 |
19 Jan 2022 | USD | 0.2694 | 0.2813 | 0.2619 | 0.2631 | 4.2096 | -0.006 (-2.12%) | 121,800 |
18 Jan 2022 | USD | 0.2744 | 0.2838 | 0.2631 | 0.2688 | 4.3008 | -0.011 (-4%) | 225,100 |
14 Jan 2022 | USD | 0.2919 | 0.295 | 0.2738 | 0.28 | 4.48 | -0.011 (-3.88%) | 253,800 |
13 Jan 2022 | USD | 0.3225 | 0.33 | 0.29 | 0.2913 | 4.6608 | -0.034 (-10.37%) | 465,500 |
12 Jan 2022 | USD | 0.3063 | 0.3406 | 0.3013 | 0.325 | 5.2 | +0.021 (+6.98%) | 539,800 |
11 Jan 2022 | USD | 0.2869 | 0.3156 | 0.2819 | 0.3038 | 4.8608 | +0.014 (+4.98%) | 168,400 |
10 Jan 2022 | USD | 0.2925 | 0.2925 | 0.2769 | 0.2894 | 4.6304 | -0.003 (-0.86%) | 116,400 |
7 Jan 2022 | USD | 0.3238 | 0.3313 | 0.2894 | 0.2919 | 4.6704 | -0.032 (-9.85%) | 196,100 |
6 Jan 2022 | USD | 0.3131 | 0.3431 | 0.3044 | 0.3238 | 5.1808 | +0.045 (+16.14%) | 847,000 |
5 Jan 2022 | USD | 0.2956 | 0.3 | 0.2763 | 0.2788 | 4.4608 | -0.019 (-6.47%) | 192,700 |
4 Jan 2022 | USD | 0.3244 | 0.3244 | 0.2975 | 0.2981 | 4.7696 | -0.029 (-8.81%) | 195,900 |
3 Jan 2022 | USD | 0.2813 | 0.3313 | 0.2756 | 0.3269 | 5.2304 | +0.05 (+18.06%) | 277,700 |
31 Dec 2021 | USD | 0.2844 | 0.2931 | 0.275 | 0.2769 | 4.4304 | -0.007 (-2.64%) | 118,200 |