Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2022 | USD | 0.1701 | 0.1999 | 0.17 | 0.1999 | 0.1999 | +0.003 (+1.42%) | 25,400 |
22 Feb 2022 | USD | 0.1971 | 0.1971 | 0.1971 | 0.1971 | 0.1971 | 0.0 (0.0%) | 0 |
18 Feb 2022 | USD | 0.1971 | 0.1971 | 0.1971 | 0.1971 | 0.1971 | +0.017 (+9.44%) | 0 |
17 Feb 2022 | USD | 0.1951 | 0.1951 | 0.18 | 0.1801 | 0.1801 | -0.02 (-9.95%) | 135,764 |
16 Feb 2022 | USD | 0.1801 | 0.2099 | 0.1801 | 0.2 | 0.2 | +0.01 (+5.32%) | 1,981 |
15 Feb 2022 | USD | 0.1801 | 0.1999 | 0.18 | 0.1899 | 0.1899 | -0.02 (-9.57%) | 304,818 |
14 Feb 2022 | USD | 0.2 | 0.21 | 0.1957 | 0.21 | 0.21 | 0.0 (0.0%) | 202,300 |
11 Feb 2022 | USD | 0.2101 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 60,200 |
10 Feb 2022 | USD | 0.21 | 0.2101 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 25,000 |
9 Feb 2022 | USD | 0.2161 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.23%) | 532,796 |
8 Feb 2022 | USD | 0.2152 | 0.2152 | 0.2152 | 0.2152 | 0.2152 | -0.014 (-6.19%) | 244 |
7 Feb 2022 | USD | 0.23 | 0.23 | 0.2294 | 0.2294 | 0.2294 | -0.001 (-0.26%) | 1,500 |
4 Feb 2022 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
3 Feb 2022 | USD | 0.2202 | 0.23 | 0.2201 | 0.23 | 0.23 | -0.01 (-4.13%) | 0 |
2 Feb 2022 | USD | 0.23 | 0.2399 | 0.2299 | 0.2399 | 0.2399 | +0.01 (+4.30%) | 58,201 |
1 Feb 2022 | USD | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 0.0 (0.0%) | 131,677 |
31 Jan 2022 | USD | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.014 (+6.38%) | 25,101 |
28 Jan 2022 | USD | 0.23 | 0.2301 | 0.1814 | 0.2162 | 0.2162 | -0.034 (-13.52%) | 79,301 |
27 Jan 2022 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 236,300 |
26 Jan 2022 | USD | 0.25 | 0.255 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 451,100 |
25 Jan 2022 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 25,000 |
24 Jan 2022 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 25 |
21 Jan 2022 | USD | 0.2612 | 0.2801 | 0.2499 | 0.27 | 0.27 | +0.009 (+3.37%) | 25 |
20 Jan 2022 | USD | 0.2702 | 0.2702 | 0.2612 | 0.2612 | 0.2612 | -0.039 (-12.93%) | 28,200 |
19 Jan 2022 | USD | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | 0.0 (0.0%) | 22,874 |
18 Jan 2022 | USD | 0.2999 | 0.3 | 0.2999 | 0.3 | 0.3 | 0.0 (0.0%) | 10,000 |
14 Jan 2022 | USD | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | +0.02 (+7.14%) | 81,474 |
13 Jan 2022 | USD | 0.3101 | 0.3101 | 0.26 | 0.28 | 0.28 | -0.01 (-3.55%) | 301,459 |
12 Jan 2022 | USD | 0.3002 | 0.32 | 0.28 | 0.2903 | 0.2903 | -0.01 (-3.23%) | 410,594 |
11 Jan 2022 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 1,314,975 |