Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 0.598 | 0.598 | 0.592 | 0.594 | 0.594 | +0.014 (+2.41%) | 54,000 |
15 Feb 2022 | USD | 0.576 | 0.598 | 0.576 | 0.58 | 0.58 | -0.002 (-0.34%) | 67,400 |
14 Feb 2022 | USD | 0.584 | 0.584 | 0.566 | 0.582 | 0.582 | +0.011 (+1.93%) | 9,000 |
11 Feb 2022 | USD | 0.594 | 0.597 | 0.571 | 0.571 | 0.571 | -0.025 (-4.19%) | 37,900 |
10 Feb 2022 | USD | 0.594 | 0.598 | 0.59 | 0.596 | 0.596 | +0.006 (+1.02%) | 39,600 |
9 Feb 2022 | USD | 0.59 | 0.595 | 0.588 | 0.59 | 0.59 | +0.02 (+3.51%) | 44,300 |
8 Feb 2022 | USD | 0.57 | 0.584 | 0.57 | 0.57 | 0.57 | -0.006 (-1.04%) | 36,500 |
7 Feb 2022 | USD | 0.56 | 0.585 | 0.56 | 0.576 | 0.576 | -0.009 (-1.54%) | 35,600 |
4 Feb 2022 | USD | 0.56 | 0.59 | 0.56 | 0.585 | 0.585 | +0.02 (+3.54%) | 269,900 |
3 Feb 2022 | USD | 0.536 | 0.565 | 0.53 | 0.565 | 0.565 | +0.015 (+2.73%) | 210,300 |
2 Feb 2022 | USD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.034 (+6.59%) | 168,300 |
1 Feb 2022 | USD | 0.525 | 0.525 | 0.516 | 0.516 | 0.516 | +0.006 (+1.18%) | 56,500 |
31 Jan 2022 | USD | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 13,600 |
28 Jan 2022 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
27 Jan 2022 | USD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 39,500 |
26 Jan 2022 | USD | 0.513 | 0.525 | 0.5 | 0.52 | 0.52 | -0.005 (-0.95%) | 66,800 |
25 Jan 2022 | USD | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | 0.0 (0.0%) | 18,500 |
24 Jan 2022 | USD | 0.486 | 0.525 | 0.47 | 0.525 | 0.525 | +0.025 (+5%) | 458,300 |
21 Jan 2022 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.014 (-2.72%) | 37,300 |
20 Jan 2022 | USD | 0.516 | 0.524 | 0.514 | 0.514 | 0.514 | -0.001 (-0.19%) | 59,700 |
19 Jan 2022 | USD | 0.535 | 0.549 | 0.515 | 0.515 | 0.515 | +0.01 (+1.98%) | 99,000 |
18 Jan 2022 | USD | 0.528 | 0.528 | 0.505 | 0.505 | 0.505 | -0.008 (-1.56%) | 21,200 |
14 Jan 2022 | USD | 0.52 | 0.52 | 0.513 | 0.513 | 0.513 | -0.007 (-1.35%) | 3,000 |
13 Jan 2022 | USD | 0.535 | 0.535 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 2,000 |
12 Jan 2022 | USD | 0.529 | 0.535 | 0.523 | 0.535 | 0.535 | +0.015 (+2.88%) | 9,000 |
11 Jan 2022 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 56,500 |
10 Jan 2022 | USD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.013 (+2.62%) | 66,700 |
7 Jan 2022 | USD | 0.485 | 0.498 | 0.485 | 0.497 | 0.497 | +0.028 (+5.97%) | 85,900 |
6 Jan 2022 | USD | 0.475 | 0.475 | 0.469 | 0.469 | 0.469 | -0.001 (-0.21%) | 48,600 |
5 Jan 2022 | USD | 0.481 | 0.504 | 0.47 | 0.47 | 0.47 | -0.014 (-2.89%) | 46,600 |