Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.378 | 0.401 | 0.378 | 0.392 | 0.392 | +0.009 (+2.35%) | 71,200 |
16 Feb 2022 | USD | 0.42 | 0.42 | 0.378 | 0.383 | 0.383 | -0.032 (-7.71%) | 279,200 |
15 Feb 2022 | USD | 0.42 | 0.435 | 0.409 | 0.415 | 0.415 | +0.024 (+6.14%) | 95,700 |
14 Feb 2022 | USD | 0.376 | 0.395 | 0.376 | 0.391 | 0.391 | +0.021 (+5.68%) | 63,300 |
11 Feb 2022 | USD | 0.357 | 0.38 | 0.356 | 0.37 | 0.37 | -0.009 (-2.37%) | 257,200 |
10 Feb 2022 | USD | 0.403 | 0.405 | 0.379 | 0.379 | 0.379 | -0.024 (-5.96%) | 116,100 |
9 Feb 2022 | USD | 0.434 | 0.434 | 0.394 | 0.403 | 0.403 | -0.031 (-7.14%) | 155,700 |
8 Feb 2022 | USD | 0.439 | 0.439 | 0.424 | 0.434 | 0.434 | -0.001 (-0.23%) | 32,800 |
7 Feb 2022 | USD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 48,700 |
4 Feb 2022 | USD | 0.44 | 0.451 | 0.43 | 0.44 | 0.44 | -0.002 (-0.45%) | 201,600 |
3 Feb 2022 | USD | 0.394 | 0.444 | 0.39 | 0.442 | 0.442 | +0.048 (+12.18%) | 219,300 |
2 Feb 2022 | USD | 0.39 | 0.395 | 0.384 | 0.394 | 0.394 | -0.024 (-5.74%) | 42,800 |
1 Feb 2022 | USD | 0.454 | 0.454 | 0.409 | 0.418 | 0.418 | -0.008 (-1.88%) | 5,300 |
31 Jan 2022 | USD | 0.426 | 0.426 | 0.416 | 0.426 | 0.426 | +0.02 (+4.93%) | 10,700 |
28 Jan 2022 | USD | 0.37 | 0.406 | 0.37 | 0.406 | 0.406 | +0.029 (+7.69%) | 24,000 |
27 Jan 2022 | USD | 0.392 | 0.405 | 0.357 | 0.377 | 0.377 | -0.034 (-8.27%) | 66,300 |
26 Jan 2022 | USD | 0.44 | 0.44 | 0.393 | 0.411 | 0.411 | -0.039 (-8.67%) | 102,000 |
25 Jan 2022 | USD | 0.449 | 0.463 | 0.443 | 0.45 | 0.45 | -0.006 (-1.32%) | 66,600 |
24 Jan 2022 | USD | 0.411 | 0.467 | 0.411 | 0.456 | 0.456 | +0.001 (+0.22%) | 17,400 |
21 Jan 2022 | USD | 0.435 | 0.48 | 0.435 | 0.455 | 0.455 | -0.019 (-4.01%) | 63,600 |
20 Jan 2022 | USD | 0.478 | 0.498 | 0.46 | 0.474 | 0.474 | +0.02 (+4.41%) | 113,900 |
19 Jan 2022 | USD | 0.5 | 0.5 | 0.454 | 0.454 | 0.454 | -0.034 (-6.97%) | 76,500 |
18 Jan 2022 | USD | 0.497 | 0.51 | 0.473 | 0.488 | 0.488 | +0.017 (+3.61%) | 91,000 |
14 Jan 2022 | USD | 0.49 | 0.49 | 0.471 | 0.471 | 0.471 | -0.016 (-3.29%) | 7,100 |
13 Jan 2022 | USD | 0.474 | 0.51 | 0.464 | 0.487 | 0.487 | +0.006 (+1.25%) | 88,400 |
12 Jan 2022 | USD | 0.485 | 0.485 | 0.455 | 0.481 | 0.481 | +0.031 (+6.89%) | 206,300 |
11 Jan 2022 | USD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.023 (+5.39%) | 10,000 |
10 Jan 2022 | USD | 0.453 | 0.453 | 0.427 | 0.427 | 0.427 | -0.039 (-8.37%) | 34,000 |
7 Jan 2022 | USD | 0.466 | 0.47 | 0.466 | 0.466 | 0.466 | +0.009 (+1.97%) | 17,200 |
6 Jan 2022 | USD | 0.45 | 0.457 | 0.446 | 0.457 | 0.457 | -0.006 (-1.30%) | 32,500 |