Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.363 | 0.373 | 0.34 | 0.341 | 0.341 | -0.025 (-6.83%) | 327,100 |
9 Feb 2022 | USD | 0.311 | 0.38 | 0.311 | 0.366 | 0.366 | +0.051 (+16.19%) | 414,500 |
8 Feb 2022 | USD | 0.315 | 0.321 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 125,700 |
7 Feb 2022 | USD | 0.301 | 0.329 | 0.301 | 0.315 | 0.315 | +0.009 (+2.94%) | 216,800 |
4 Feb 2022 | USD | 0.289 | 0.315 | 0.289 | 0.306 | 0.306 | +0.007 (+2.34%) | 124,300 |
3 Feb 2022 | USD | 0.283 | 0.309 | 0.283 | 0.299 | 0.299 | -0.005 (-1.64%) | 77,200 |
2 Feb 2022 | USD | 0.338 | 0.338 | 0.299 | 0.304 | 0.304 | -0.023 (-7.03%) | 502,900 |
1 Feb 2022 | USD | 0.296 | 0.33 | 0.291 | 0.327 | 0.327 | +0.039 (+13.54%) | 396,500 |
31 Jan 2022 | USD | 0.28 | 0.288 | 0.253 | 0.288 | 0.288 | +0.015 (+5.49%) | 542,200 |
28 Jan 2022 | USD | 0.251 | 0.273 | 0.251 | 0.273 | 0.273 | +0.005 (+1.87%) | 257,700 |
27 Jan 2022 | USD | 0.29 | 0.29 | 0.259 | 0.268 | 0.268 | -0.005 (-1.83%) | 67,500 |
26 Jan 2022 | USD | 0.265 | 0.283 | 0.262 | 0.273 | 0.273 | -0.001 (-0.36%) | 222,600 |
25 Jan 2022 | USD | 0.29 | 0.29 | 0.261 | 0.274 | 0.274 | -0.007 (-2.49%) | 208,200 |
24 Jan 2022 | USD | 0.282 | 0.294 | 0.243 | 0.281 | 0.281 | -0.014 (-4.75%) | 1,221,300 |
21 Jan 2022 | USD | 0.311 | 0.325 | 0.29 | 0.295 | 0.295 | -0.02 (-6.35%) | 636,400 |
20 Jan 2022 | USD | 0.324 | 0.333 | 0.311 | 0.315 | 0.315 | -0.01 (-3.08%) | 242,800 |
19 Jan 2022 | USD | 0.317 | 0.325 | 0.31 | 0.325 | 0.325 | +0.014 (+4.50%) | 51,700 |
18 Jan 2022 | USD | 0.302 | 0.333 | 0.302 | 0.311 | 0.311 | -0.019 (-5.76%) | 361,000 |
14 Jan 2022 | USD | 0.339 | 0.349 | 0.322 | 0.33 | 0.33 | -0.017 (-4.90%) | 335,500 |
13 Jan 2022 | USD | 0.346 | 0.369 | 0.34 | 0.347 | 0.347 | +0.007 (+2.06%) | 429,100 |
12 Jan 2022 | USD | 0.33 | 0.341 | 0.323 | 0.34 | 0.34 | +0.011 (+3.34%) | 200,700 |
11 Jan 2022 | USD | 0.328 | 0.347 | 0.328 | 0.329 | 0.329 | -0.001 (-0.30%) | 155,400 |
10 Jan 2022 | USD | 0.33 | 0.35 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 172,900 |
7 Jan 2022 | USD | 0.302 | 0.349 | 0.302 | 0.34 | 0.34 | +0.015 (+4.62%) | 283,700 |
6 Jan 2022 | USD | 0.307 | 0.33 | 0.307 | 0.325 | 0.325 | 0.0 (0.0%) | 202,500 |
5 Jan 2022 | USD | 0.329 | 0.335 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 187,200 |
4 Jan 2022 | USD | 0.34 | 0.348 | 0.33 | 0.33 | 0.33 | -0.002 (-0.60%) | 197,400 |
3 Jan 2022 | USD | 0.34 | 0.375 | 0.326 | 0.332 | 0.332 | +0.002 (+0.61%) | 69,700 |
31 Dec 2021 | USD | 0.323 | 0.344 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 472,300 |
30 Dec 2021 | USD | 0.36 | 0.36 | 0.318 | 0.335 | 0.335 | -0.01 (-2.90%) | 591,200 |