Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | USD | 0.18 | 0.2052 | 0.18 | 0.2051 | 0.2051 | +0.025 (+13.94%) | 64,589 |
10 Mar 2022 | USD | 0.18 | 0.2 | 0.1602 | 0.18 | 0.18 | -0.02 (-10%) | 103,750 |
9 Mar 2022 | USD | 0.1456 | 0.21 | 0.1456 | 0.2 | 0.2 | +0.054 (+37.46%) | 162,696 |
8 Mar 2022 | USD | 0.1503 | 0.17 | 0.1401 | 0.1455 | 0.1455 | -0.014 (-9.01%) | 45,482 |
7 Mar 2022 | USD | 0.1733 | 0.1733 | 0.15 | 0.1599 | 0.1599 | -0.021 (-11.71%) | 249,283 |
4 Mar 2022 | USD | 0.2 | 0.21 | 0.175 | 0.1811 | 0.1811 | -0.028 (-13.56%) | 77,245 |
3 Mar 2022 | USD | 0.21 | 0.2229 | 0.2 | 0.2095 | 0.2095 | +0.009 (+4.75%) | 34,157 |
2 Mar 2022 | USD | 0.18 | 0.2299 | 0.18 | 0.2 | 0.2 | -0.025 (-10.91%) | 30,455 |
1 Mar 2022 | USD | 0.19 | 0.2291 | 0.171 | 0.2245 | 0.2245 | +0.018 (+8.51%) | 120,669 |
28 Feb 2022 | USD | 0.2002 | 0.2221 | 0.1719 | 0.2069 | 0.2069 | -0.017 (-7.59%) | 124,964 |
25 Feb 2022 | USD | 0.2222 | 0.23 | 0.188 | 0.2239 | 0.2239 | +0.019 (+9.17%) | 92,251 |
24 Feb 2022 | USD | 0.2101 | 0.2431 | 0.1832 | 0.2051 | 0.2051 | -0.035 (-14.47%) | 85,412 |
23 Feb 2022 | USD | 0.27 | 0.27 | 0.2105 | 0.2398 | 0.2398 | -0.01 (-4.08%) | 136,678 |
22 Feb 2022 | USD | 0.2479 | 0.2899 | 0.23 | 0.25 | 0.25 | -0.021 (-7.65%) | 316,029 |
18 Feb 2022 | USD | 0.38 | 0.75 | 0.25 | 0.2707 | 0.2707 | -0.059 (-17.97%) | 2,516,338 |
17 Feb 2022 | USD | 0.26 | 0.421 | 0.26 | 0.33 | 0.33 | +0.09 (+37.50%) | 423,635 |
16 Feb 2022 | USD | 0.2306 | 0.2448 | 0.2012 | 0.24 | 0.24 | -0.005 (-2.20%) | 60,120 |
15 Feb 2022 | USD | 0.2301 | 0.2846 | 0.2301 | 0.2454 | 0.2454 | +0.015 (+6.70%) | 272,068 |
14 Feb 2022 | USD | 0.29 | 0.3008 | 0.19 | 0.23 | 0.23 | -0.077 (-25.08%) | 197,045 |
11 Feb 2022 | USD | 0.2901 | 0.3134 | 0.27 | 0.307 | 0.307 | -0.023 (-6.94%) | 21,852 |
10 Feb 2022 | USD | 0.21 | 0.35 | 0.21 | 0.3299 | 0.3299 | +0.03 (+9.97%) | 163,151 |
9 Feb 2022 | USD | 0.3 | 0.3199 | 0.2243 | 0.3 | 0.3 | -0.02 (-6.25%) | 399,931 |
8 Feb 2022 | USD | 0.3 | 0.3501 | 0.2925 | 0.32 | 0.32 | +0.01 (+3.23%) | 24,630 |
7 Feb 2022 | USD | 0.35 | 0.35 | 0.1561 | 0.31 | 0.31 | -0.09 (-22.50%) | 45,718 |
4 Feb 2022 | USD | 0.35 | 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 |