Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.213 | 0.213 | 0.186 | 0.186 | 1.86 | -0.004 (-2.11%) | 1,500 |
2 Feb 2022 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | -0.008 (-4.04%) | 500 |
1 Feb 2022 | USD | 0.197 | 0.198 | 0.186 | 0.198 | 1.98 | -0.002 (-1%) | 3,900 |
31 Jan 2022 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | 0.0 (0.0%) | 500 |
28 Jan 2022 | USD | 0.182 | 0.2 | 0.182 | 0.2 | 2 | +0.01 (+5.26%) | 1,000 |
27 Jan 2022 | USD | 0.19 | 0.2 | 0.186 | 0.19 | 1.9 | -0.02 (-9.52%) | 18,300 |
26 Jan 2022 | USD | 0.204 | 0.219 | 0.204 | 0.21 | 2.1 | +0.01 (+5%) | 53,100 |
25 Jan 2022 | USD | 0.195 | 0.215 | 0.195 | 0.2 | 2 | -0.012 (-5.66%) | 12,000 |
24 Jan 2022 | USD | 0.22 | 0.23 | 0.212 | 0.212 | 2.12 | +0.002 (+0.95%) | 17,200 |
21 Jan 2022 | USD | 0.204 | 0.21 | 0.201 | 0.21 | 2.1 | +0.01 (+5%) | 71,500 |
20 Jan 2022 | USD | 0.219 | 0.22 | 0.2 | 0.2 | 2 | -0.007 (-3.38%) | 46,700 |
19 Jan 2022 | USD | 0.213 | 0.237 | 0.2 | 0.207 | 2.07 | -0.013 (-5.91%) | 31,400 |
18 Jan 2022 | USD | 0.23 | 0.257 | 0.218 | 0.22 | 2.2 | +0.001 (+0.46%) | 99,600 |
14 Jan 2022 | USD | 0.228 | 0.228 | 0.217 | 0.219 | 2.19 | -0.01 (-4.37%) | 9,500 |
13 Jan 2022 | USD | 0.23 | 0.23 | 0.215 | 0.229 | 2.29 | +0.007 (+3.15%) | 26,100 |
12 Jan 2022 | USD | 0.225 | 0.24 | 0.222 | 0.222 | 2.22 | +0.002 (+0.91%) | 65,100 |
11 Jan 2022 | USD | 0.212 | 0.22 | 0.212 | 0.22 | 2.2 | +0.004 (+1.85%) | 11,500 |
10 Jan 2022 | USD | 0.241 | 0.241 | 0.216 | 0.216 | 2.16 | -0.014 (-6.09%) | 62,800 |
7 Jan 2022 | USD | 0.22 | 0.23 | 0.22 | 0.23 | 2.3 | +0.03 (+15%) | 10,100 |
6 Jan 2022 | USD | 0.207 | 0.207 | 0.2 | 0.2 | 2 | -0.033 (-14.16%) | 17,500 |
5 Jan 2022 | USD | 0.237 | 0.237 | 0.222 | 0.233 | 2.33 | +0.004 (+1.75%) | 21,400 |
4 Jan 2022 | USD | 0.216 | 0.229 | 0.213 | 0.229 | 2.29 | +0.03 (+15.08%) | 17,100 |
3 Jan 2022 | USD | 0.198 | 0.199 | 0.198 | 0.199 | 1.99 | -0.02 (-9.13%) | 1,100 |
31 Dec 2021 | USD | 0.223 | 0.23 | 0.219 | 0.219 | 2.19 | +0.005 (+2.34%) | 36,000 |
30 Dec 2021 | USD | 0.229 | 0.25 | 0.212 | 0.214 | 2.14 | -0.016 (-6.96%) | 88,600 |
29 Dec 2021 | USD | 0.207 | 0.23 | 0.185 | 0.23 | 2.3 | +0.01 (+4.55%) | 47,100 |
28 Dec 2021 | USD | 0.215 | 0.22 | 0.215 | 0.22 | 2.2 | 0.0 (0.0%) | 10,100 |
27 Dec 2021 | USD | 0.184 | 0.22 | 0.184 | 0.22 | 2.2 | 0.0 (0.0%) | 31,300 |
23 Dec 2021 | USD | 0.231 | 0.231 | 0.22 | 0.22 | 2.2 | -0.019 (-7.95%) | 109,900 |
22 Dec 2021 | USD | 0.204 | 0.25 | 0.204 | 0.239 | 2.39 | +0.035 (+17.16%) | 197,300 |