Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 0.132 | 0.132 | 0.115 | 0.12 | 1.2 | -0.01 (-7.69%) | 98,800 |
17 Mar 2022 | USD | 0.128 | 0.13 | 0.12 | 0.13 | 1.3 | +0.004 (+3.17%) | 206,700 |
16 Mar 2022 | USD | 0.14 | 0.14 | 0.126 | 0.126 | 1.26 | -0.008 (-5.97%) | 30,500 |
15 Mar 2022 | USD | 0.136 | 0.136 | 0.124 | 0.134 | 1.34 | -0.005 (-3.60%) | 101,300 |
14 Mar 2022 | USD | 0.14 | 0.14 | 0.139 | 0.139 | 1.39 | -0.001 (-0.71%) | 5,500 |
11 Mar 2022 | USD | 0.143 | 0.143 | 0.138 | 0.14 | 1.4 | -0.005 (-3.45%) | 26,700 |
10 Mar 2022 | USD | 0.125 | 0.145 | 0.125 | 0.145 | 1.45 | +0.006 (+4.32%) | 32,500 |
9 Mar 2022 | USD | 0.15 | 0.152 | 0.139 | 0.139 | 1.39 | -0.014 (-9.15%) | 171,000 |
8 Mar 2022 | USD | 0.161 | 0.161 | 0.14 | 0.153 | 1.53 | +0.012 (+8.51%) | 53,800 |
7 Mar 2022 | USD | 0.145 | 0.145 | 0.139 | 0.141 | 1.41 | +0.001 (+0.71%) | 51,900 |
4 Mar 2022 | USD | 0.141 | 0.149 | 0.138 | 0.14 | 1.4 | -0.006 (-4.11%) | 88,200 |
3 Mar 2022 | USD | 0.137 | 0.147 | 0.137 | 0.146 | 1.46 | +0.003 (+2.10%) | 46,600 |
2 Mar 2022 | USD | 0.164 | 0.164 | 0.14 | 0.143 | 1.43 | -0.004 (-2.72%) | 33,800 |
1 Mar 2022 | USD | 0.155 | 0.155 | 0.145 | 0.147 | 1.47 | +0.003 (+2.08%) | 50,000 |
28 Feb 2022 | USD | 0.156 | 0.156 | 0.144 | 0.144 | 1.44 | -0.011 (-7.10%) | 12,700 |
25 Feb 2022 | USD | 0.148 | 0.155 | 0.136 | 0.155 | 1.55 | +0.009 (+6.16%) | 196,100 |
24 Feb 2022 | USD | 0.15 | 0.157 | 0.146 | 0.146 | 1.46 | 0.0 (0.0%) | 16,400 |
23 Feb 2022 | USD | 0.145 | 0.15 | 0.145 | 0.146 | 1.46 | +0.004 (+2.82%) | 52,100 |
22 Feb 2022 | USD | 0.15 | 0.15 | 0.139 | 0.142 | 1.42 | -0.004 (-2.74%) | 79,000 |
18 Feb 2022 | USD | 0.159 | 0.166 | 0.143 | 0.146 | 1.46 | -0.014 (-8.75%) | 181,900 |
17 Feb 2022 | USD | 0.19 | 0.19 | 0.158 | 0.16 | 1.6 | -0.046 (-22.33%) | 149,600 |
16 Feb 2022 | USD | 0.229 | 0.229 | 0.19 | 0.206 | 2.06 | +0.01 (+5.10%) | 52,500 |
15 Feb 2022 | USD | 0.195 | 0.196 | 0.195 | 0.196 | 1.96 | +0.006 (+3.16%) | 1,000 |
14 Feb 2022 | USD | 0.21 | 0.21 | 0.19 | 0.19 | 1.9 | -0.025 (-11.63%) | 12,400 |
11 Feb 2022 | USD | 0.21 | 0.215 | 0.192 | 0.215 | 2.15 | +0.007 (+3.37%) | 12,700 |
10 Feb 2022 | USD | 0.212 | 0.212 | 0.199 | 0.208 | 2.08 | -0.032 (-13.33%) | 76,700 |
9 Feb 2022 | USD | 0.187 | 0.25 | 0.187 | 0.24 | 2.4 | +0.052 (+27.66%) | 131,400 |
8 Feb 2022 | USD | 0.185 | 0.19 | 0.176 | 0.188 | 1.88 | -0.016 (-7.84%) | 18,700 |
7 Feb 2022 | USD | 0.204 | 0.204 | 0.204 | 0.204 | 2.04 | +0.009 (+4.62%) | 300 |
4 Feb 2022 | USD | 0.183 | 0.201 | 0.183 | 0.195 | 1.95 | +0.009 (+4.84%) | 3,600 |