Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2022 | USD | 0.4346 | 0.437 | 0.4169 | 0.4198 | 0.4198 | -0.015 (-3.43%) | 730,496 |
14 Jan 2022 | USD | 0.4468 | 0.4505 | 0.4342 | 0.4347 | 0.4347 | -0.012 (-2.73%) | 587,974 |
13 Jan 2022 | USD | 0.4517 | 0.4568 | 0.4438 | 0.4469 | 0.4469 | -0.005 (-1.06%) | 486,992 |
12 Jan 2022 | USD | 0.4442 | 0.4562 | 0.4352 | 0.4517 | 0.4517 | +0.008 (+1.71%) | 604,131 |
11 Jan 2022 | USD | 0.4321 | 0.4461 | 0.4229 | 0.4441 | 0.4441 | +0.012 (+2.75%) | 587,115 |
10 Jan 2022 | USD | 0.4511 | 0.4528 | 0.4224 | 0.4322 | 0.4322 | -0.019 (-4.19%) | 401,621 |
9 Jan 2022 | USD | 0.432 | 0.456 | 0.4304 | 0.4511 | 0.4511 | +0.019 (+4.42%) | 560,209 |
8 Jan 2022 | USD | 0.4497 | 0.4619 | 0.4283 | 0.432 | 0.432 | -0.018 (-3.91%) | 474,710 |
7 Jan 2022 | USD | 0.4744 | 0.4748 | 0.4464 | 0.4496 | 0.4496 | -0.025 (-5.21%) | 428,120 |
6 Jan 2022 | USD | 0.4907 | 0.4972 | 0.4713 | 0.4743 | 0.4743 | -0.017 (-3.36%) | 386,179 |
5 Jan 2022 | USD | 0.5175 | 0.5224 | 0.4828 | 0.4908 | 0.4908 | -0.027 (-5.18%) | 596,192 |
4 Jan 2022 | USD | 0.553 | 0.5531 | 0.5176 | 0.5176 | 0.5176 | -0.035 (-6.40%) | 821,492 |
3 Jan 2022 | USD | 0.5721 | 0.573 | 0.5519 | 0.553 | 0.553 | -0.019 (-3.34%) | 733,386 |
2 Jan 2022 | USD | 0.5634 | 0.5785 | 0.5629 | 0.5721 | 0.5721 | +0.009 (+1.53%) | 593,772 |
1 Jan 2022 | USD | 0.5232 | 0.5741 | 0.5225 | 0.5635 | 0.5635 | +0.04 (+7.70%) | 7,440,587 |
31 Dec 2021 | USD | 0.5256 | 0.5373 | 0.5156 | 0.5232 | 0.5232 | -0.003 (-0.49%) | 602,989 |
30 Dec 2021 | USD | 0.5442 | 0.5442 | 0.5144 | 0.5258 | 0.5258 | -0.019 (-3.54%) | 948,095 |
29 Dec 2021 | USD | 0.573 | 0.5739 | 0.5446 | 0.5451 | 0.5451 | -0.028 (-4.90%) | 637,319 |
28 Dec 2021 | USD | 0.6067 | 0.6079 | 0.5731 | 0.5732 | 0.5732 | -0.034 (-5.54%) | 847,487 |
27 Dec 2021 | USD | 0.6085 | 0.6213 | 0.6044 | 0.6068 | 0.6068 | -0.002 (-0.28%) | 504,814 |
26 Dec 2021 | USD | 0.6056 | 0.6104 | 0.5905 | 0.6085 | 0.6085 | +0.003 (+0.43%) | 563,847 |
25 Dec 2021 | USD | 0.6187 | 0.6208 | 0.6015 | 0.6059 | 0.6059 | -0.013 (-2.07%) | 1,171,702 |
24 Dec 2021 | USD | 0.6202 | 0.6604 | 0.6048 | 0.6187 | 0.6187 | -0.001 (-0.23%) | 1,684,663 |
23 Dec 2021 | USD | 0.5963 | 0.6369 | 0.5854 | 0.6201 | 0.6201 | +0.024 (+3.97%) | 839,225 |
22 Dec 2021 | USD | 0.6082 | 0.6163 | 0.5946 | 0.5964 | 0.5964 | -0.012 (-1.97%) | 1,039,079 |
21 Dec 2021 | USD | 0.5342 | 0.6108 | 0.5263 | 0.6084 | 0.6084 | +0.074 (+13.80%) | 1,191,646 |
20 Dec 2021 | USD | 0.5344 | 0.5377 | 0.5118 | 0.5346 | 0.5346 | +0 (+0.04%) | 1,001,043 |
19 Dec 2021 | USD | 0.5481 | 0.5629 | 0.5344 | 0.5344 | 0.5344 | -0.014 (-2.50%) | 896,310 |
18 Dec 2021 | USD | 0.5182 | 0.5781 | 0.5071 | 0.5481 | 0.5481 | +0.03 (+5.77%) | 1,234,214 |
17 Dec 2021 | USD | 0.5079 | 0.5215 | 0.4771 | 0.5182 | 0.5182 | +0.01 (+2.05%) | 1,134,229 |