Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 0.1746 | 0.1799 | 0.1731 | 0.1731 | 1.731 | -0.003 (-1.87%) | 111,600 |
31 Jan 2022 | USD | 0.1825 | 0.1896 | 0.1764 | 0.1764 | 1.764 | +0.005 (+2.98%) | 207,500 |
28 Jan 2022 | USD | 0.1713 | 0.1713 | 0.1713 | 0.1713 | 1.713 | -0.007 (-4.19%) | 22,000 |
27 Jan 2022 | USD | 0.173 | 0.1788 | 0.173 | 0.1788 | 1.788 | +0.009 (+5.05%) | 11,000 |
26 Jan 2022 | USD | 0.1739 | 0.1739 | 0.1702 | 0.1702 | 1.702 | -0.01 (-5.44%) | 1,800 |
25 Jan 2022 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0 (+0.11%) | 60,000 |
24 Jan 2022 | USD | 0.1768 | 0.1798 | 0.175 | 0.1798 | 1.798 | -0.006 (-3.33%) | 24,500 |
21 Jan 2022 | USD | 0.1888 | 0.1939 | 0.18 | 0.186 | 1.86 | -0.009 (-4.47%) | 47,500 |
20 Jan 2022 | USD | 0.1947 | 0.1947 | 0.1947 | 0.1947 | 1.947 | +0.007 (+4.01%) | 300 |
19 Jan 2022 | USD | 0.1881 | 0.1881 | 0.1872 | 0.1872 | 1.872 | +0.005 (+2.63%) | 5,500 |
18 Jan 2022 | USD | 0.19 | 0.19 | 0.1824 | 0.1824 | 1.824 | -0.016 (-8.25%) | 91,000 |
14 Jan 2022 | USD | 0.1988 | 0.1988 | 0.1988 | 0.1988 | 1.988 | +0.003 (+1.43%) | 2,000 |
13 Jan 2022 | USD | 0.2 | 0.2 | 0.196 | 0.196 | 1.96 | -0.011 (-5.31%) | 60,500 |
12 Jan 2022 | USD | 0.207 | 0.207 | 0.207 | 0.207 | 2.07 | +0.007 (+3.50%) | 1,300 |
11 Jan 2022 | USD | 0.2029 | 0.2029 | 0.2 | 0.2 | 2 | -0.003 (-1.43%) | 2,500 |
10 Jan 2022 | USD | 0.2034 | 0.2034 | 0.1958 | 0.2029 | 2.029 | +0.023 (+12.72%) | 304,800 |
7 Jan 2022 | USD | 0.178 | 0.18 | 0.1767 | 0.18 | 1.8 | +0.002 (+1.12%) | 37,500 |
6 Jan 2022 | USD | 0.1843 | 0.1843 | 0.178 | 0.178 | 1.78 | -0.009 (-4.71%) | 6,200 |
5 Jan 2022 | USD | 0.1811 | 0.1868 | 0.1811 | 0.1868 | 1.868 | +0.007 (+3.84%) | 37,500 |
4 Jan 2022 | USD | 0.18 | 0.18 | 0.1799 | 0.1799 | 1.799 | +0.007 (+3.87%) | 170,500 |
3 Jan 2022 | USD | 0.1732 | 0.1732 | 0.1732 | 0.1732 | 1.732 | 0.0 (0.0%) | 0 |
31 Dec 2021 | USD | 0.1803 | 0.1803 | 0.1728 | 0.1732 | 1.732 | -0.011 (-5.87%) | 49,500 |
30 Dec 2021 | USD | 0.184 | 0.184 | 0.184 | 0.184 | 1.84 | 0.0 (0.0%) | 0 |
29 Dec 2021 | USD | 0.1837 | 0.184 | 0.1837 | 0.184 | 1.84 | -0.009 (-4.47%) | 18,700 |
28 Dec 2021 | USD | 0.1926 | 0.1926 | 0.1926 | 0.1926 | 1.926 | 0.0 (0.0%) | 0 |
27 Dec 2021 | USD | 0.2067 | 0.2075 | 0.1858 | 0.1926 | 1.926 | +0.022 (+12.83%) | 33,500 |
23 Dec 2021 | USD | 0.1884 | 0.1884 | 0.1707 | 0.1707 | 1.707 | +0.006 (+3.45%) | 1,600 |
22 Dec 2021 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 1.65 | +0 (+0.24%) | 5,000 |
21 Dec 2021 | USD | 0.1702 | 0.1725 | 0.1575 | 0.1646 | 1.646 | -0.007 (-3.91%) | 29,600 |
20 Dec 2021 | USD | 0.17 | 0.1713 | 0.1673 | 0.1713 | 1.713 | +0 (+0.18%) | 197,300 |