Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 0.478 | 0.478 | 0.438 | 0.445 | 0.445 | -0.005 (-1.11%) | 50,900 |
15 Feb 2022 | USD | 0.439 | 0.45 | 0.439 | 0.45 | 0.45 | +0.002 (+0.45%) | 4,100 |
14 Feb 2022 | USD | 0.492 | 0.492 | 0.447 | 0.448 | 0.448 | -0.018 (-3.86%) | 15,500 |
11 Feb 2022 | USD | 0.449 | 0.47 | 0.435 | 0.466 | 0.466 | +0.016 (+3.56%) | 51,100 |
10 Feb 2022 | USD | 0.458 | 0.458 | 0.45 | 0.45 | 0.45 | -0.001 (-0.22%) | 18,100 |
9 Feb 2022 | USD | 0.468 | 0.468 | 0.448 | 0.451 | 0.451 | -0.013 (-2.80%) | 108,400 |
8 Feb 2022 | USD | 0.451 | 0.473 | 0.451 | 0.464 | 0.464 | +0.006 (+1.31%) | 14,300 |
7 Feb 2022 | USD | 0.482 | 0.482 | 0.458 | 0.458 | 0.458 | -0.016 (-3.38%) | 9,100 |
4 Feb 2022 | USD | 0.467 | 0.475 | 0.467 | 0.474 | 0.474 | +0.006 (+1.28%) | 3,000 |
3 Feb 2022 | USD | 0.461 | 0.477 | 0.455 | 0.468 | 0.468 | -0.015 (-3.11%) | 27,200 |
2 Feb 2022 | USD | 0.48 | 0.501 | 0.48 | 0.483 | 0.483 | +0.014 (+2.99%) | 18,900 |
1 Feb 2022 | USD | 0.461 | 0.473 | 0.461 | 0.469 | 0.469 | +0.02 (+4.45%) | 19,800 |
31 Jan 2022 | USD | 0.426 | 0.449 | 0.426 | 0.449 | 0.449 | +0.033 (+7.93%) | 14,700 |
28 Jan 2022 | USD | 0.416 | 0.416 | 0.416 | 0.416 | 0.416 | -0.009 (-2.12%) | 500 |
27 Jan 2022 | USD | 0.432 | 0.441 | 0.423 | 0.425 | 0.425 | -0.026 (-5.76%) | 138,100 |
26 Jan 2022 | USD | 0.464 | 0.471 | 0.45 | 0.451 | 0.451 | -0.012 (-2.59%) | 49,100 |
25 Jan 2022 | USD | 0.462 | 0.486 | 0.462 | 0.463 | 0.463 | +0.023 (+5.23%) | 39,500 |
24 Jan 2022 | USD | 0.48 | 0.48 | 0.417 | 0.44 | 0.44 | -0.038 (-7.95%) | 30,900 |
21 Jan 2022 | USD | 0.5 | 0.503 | 0.477 | 0.478 | 0.478 | -0.044 (-8.43%) | 103,300 |
20 Jan 2022 | USD | 0.49 | 0.523 | 0.485 | 0.522 | 0.522 | +0.038 (+7.85%) | 88,100 |
19 Jan 2022 | USD | 0.444 | 0.489 | 0.441 | 0.484 | 0.484 | +0.054 (+12.56%) | 76,100 |
18 Jan 2022 | USD | 0.421 | 0.443 | 0.421 | 0.43 | 0.43 | +0.009 (+2.14%) | 43,000 |
14 Jan 2022 | USD | 0.423 | 0.427 | 0.419 | 0.421 | 0.421 | +0.001 (+0.24%) | 35,700 |
13 Jan 2022 | USD | 0.439 | 0.439 | 0.419 | 0.42 | 0.42 | -0.003 (-0.71%) | 24,300 |
12 Jan 2022 | USD | 0.434 | 0.441 | 0.423 | 0.423 | 0.423 | +0.023 (+5.75%) | 83,100 |
11 Jan 2022 | USD | 0.377 | 0.4 | 0.374 | 0.4 | 0.4 | +0.038 (+10.50%) | 116,100 |
10 Jan 2022 | USD | 0.365 | 0.37 | 0.362 | 0.362 | 0.362 | -0.003 (-0.82%) | 90,200 |
7 Jan 2022 | USD | 0.376 | 0.381 | 0.354 | 0.365 | 0.365 | -0.009 (-2.41%) | 80,900 |
6 Jan 2022 | USD | 0.39 | 0.4 | 0.359 | 0.374 | 0.374 | -0.026 (-6.50%) | 71,000 |
5 Jan 2022 | USD | 0.376 | 0.441 | 0.361 | 0.4 | 0.4 | +0.021 (+5.54%) | 201,900 |