Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 211,900 |
2 Feb 2022 | USD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 114,400 |
1 Feb 2022 | USD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 311,500 |
31 Jan 2022 | USD | 0.6 | 0.62 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 313,600 |
28 Jan 2022 | USD | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | -0.01 (-1.69%) | 82,300 |
27 Jan 2022 | USD | 0.59 | 0.6 | 0.53 | 0.59 | 0.59 | -0.02 (-3.28%) | 241,000 |
26 Jan 2022 | USD | 0.64 | 0.64 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 137,200 |
25 Jan 2022 | USD | 0.625 | 0.6518 | 0.6053 | 0.64 | 0.64 | +0.004 (+0.60%) | 201,469 |
24 Jan 2022 | USD | 0.6 | 0.65 | 0.54 | 0.6362 | 0.6362 | +0.036 (+6.03%) | 495,403 |
21 Jan 2022 | USD | 0.67 | 0.67 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 169,400 |
20 Jan 2022 | USD | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 278,000 |
19 Jan 2022 | USD | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | +0.06 (+10.34%) | 192,400 |
18 Jan 2022 | USD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 186,200 |
14 Jan 2022 | USD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 132,900 |
13 Jan 2022 | USD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 143,600 |
12 Jan 2022 | USD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 211,200 |
11 Jan 2022 | USD | 0.51 | 0.56 | 0.49 | 0.56 | 0.56 | +0.04 (+7.69%) | 313,400 |
10 Jan 2022 | USD | 0.5 | 0.52 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 240,700 |
7 Jan 2022 | USD | 0.51 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 150,700 |
6 Jan 2022 | USD | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 188,000 |
5 Jan 2022 | USD | 0.56 | 0.58 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 422,500 |
4 Jan 2022 | USD | 0.51 | 0.6 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 856,200 |
3 Jan 2022 | USD | 0.52 | 0.55 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 438,000 |
31 Dec 2021 | USD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 89,400 |
30 Dec 2021 | USD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 85,100 |
29 Dec 2021 | USD | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | -0.06 (-10.71%) | 110,900 |
28 Dec 2021 | USD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 57,800 |
27 Dec 2021 | USD | 0.57 | 0.57 | 0.47 | 0.54 | 0.54 | +0.05 (+10.20%) | 122,900 |
23 Dec 2021 | USD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 168,700 |
22 Dec 2021 | USD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 26,400 |