Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 0.4664 | 0.4664 | 0.35 | 0.4 | 0.4 | +0.023 (+6.16%) | 17,716 |
3 Feb 2022 | USD | 0.3333 | 0.3768 | 0.333 | 0.3768 | 0.3768 | -0 (-0.11%) | 38,543 |
2 Feb 2022 | USD | 0.4001 | 0.45 | 0.3007 | 0.3772 | 0.3772 | -0.023 (-5.70%) | 150,571 |
1 Feb 2022 | USD | 0.4 | 0.4608 | 0.38 | 0.4 | 0.4 | +0.097 (+31.80%) | 318,330 |
31 Jan 2022 | USD | 0.3501 | 0.3503 | 0.3033 | 0.3035 | 0.3035 | -0.002 (-0.75%) | 119,540 |
28 Jan 2022 | USD | 0.4201 | 0.4201 | 0.3 | 0.3058 | 0.3058 | -0.094 (-23.55%) | 97,904 |
27 Jan 2022 | USD | 0.48 | 0.68 | 0.4 | 0.4 | 0.4 | -0.061 (-13.23%) | 112,963 |
26 Jan 2022 | USD | 0.46 | 0.47 | 0.4511 | 0.461 | 0.461 | +0.001 (+0.20%) | 187,964 |
25 Jan 2022 | USD | 0.5 | 0.5 | 0.46 | 0.4601 | 0.4601 | -0.04 (-7.98%) | 99,292 |
24 Jan 2022 | USD | 0.4 | 0.5203 | 0.37 | 0.5 | 0.5 | +0.03 (+6.38%) | 442,376 |
21 Jan 2022 | USD | 0.5 | 0.5 | 0.4 | 0.47 | 0.47 | -0.04 (-7.84%) | 31,170 |
20 Jan 2022 | USD | 0.5499 | 0.5499 | 0.5001 | 0.51 | 0.51 | -0.04 (-7.27%) | 22,562 |
19 Jan 2022 | USD | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 72,627 |
18 Jan 2022 | USD | 0.5201 | 0.56 | 0.5002 | 0.54 | 0.54 | -0.07 (-11.48%) | 237,755 |
14 Jan 2022 | USD | 0.6389 | 0.642 | 0.61 | 0.61 | 0.61 | -0.03 (-4.70%) | 34,760 |
13 Jan 2022 | USD | 0.68 | 0.68 | 0.6 | 0.6401 | 0.6401 | -0.04 (-5.87%) | 5,942 |
12 Jan 2022 | USD | 0.6799 | 0.68 | 0.665 | 0.68 | 0.68 | +0.005 (+0.74%) | 3,623 |
11 Jan 2022 | USD | 0.7045 | 0.7045 | 0.675 | 0.675 | 0.675 | +0.025 (+3.85%) | 1,650 |
10 Jan 2022 | USD | 0.68 | 0.7 | 0.65 | 0.65 | 0.65 | -0.109 (-14.38%) | 10,455 |
7 Jan 2022 | USD | 0.6905 | 0.7592 | 0.6905 | 0.7592 | 0.7592 | +0.089 (+13.31%) | 318 |
6 Jan 2022 | USD | 0.736 | 0.736 | 0.65 | 0.67 | 0.67 | -0.119 (-15.07%) | 4,644 |
5 Jan 2022 | USD | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.0 (0.0%) | 57 |
4 Jan 2022 | USD | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | +0.039 (+5.21%) | 200 |
3 Jan 2022 | USD | 0.7399 | 0.789 | 0.7399 | 0.7498 | 0.7498 | +0.045 (+6.37%) | 5,418 |
31 Dec 2021 | USD | 0.7601 | 0.7601 | 0.6501 | 0.7049 | 0.7049 | -0.045 (-6.00%) | 4,300 |
30 Dec 2021 | USD | 0.6557 | 0.7499 | 0.6557 | 0.7499 | 0.7499 | +0.1 (+15.35%) | 1,300 |
29 Dec 2021 | USD | 0.7899 | 0.7899 | 0.6501 | 0.6501 | 0.6501 | -0.06 (-8.44%) | 4,502 |
28 Dec 2021 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 72 |
27 Dec 2021 | USD | 0.7199 | 0.72 | 0.6999 | 0.71 | 0.71 | +0.04 (+5.94%) | 7,270 |
23 Dec 2021 | USD | 0.7199 | 0.7199 | 0.6702 | 0.6702 | 0.6702 | -0.012 (-1.73%) | 1,410 |