Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 27,000 |
1 Feb 2022 | USD | 0.288 | 0.32 | 0.288 | 0.32 | 0.32 | +0.03 (+10.34%) | 144,300 |
31 Jan 2022 | USD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 35,300 |
28 Jan 2022 | USD | 0.293 | 0.295 | 0.28 | 0.28 | 0.28 | -0.006 (-2.10%) | 32,100 |
27 Jan 2022 | USD | 0.29 | 0.297 | 0.285 | 0.286 | 0.286 | +0.001 (+0.35%) | 31,900 |
26 Jan 2022 | USD | 0.285 | 0.304 | 0.285 | 0.285 | 0.285 | +0.009 (+3.26%) | 19,200 |
25 Jan 2022 | USD | 0.288 | 0.293 | 0.276 | 0.276 | 0.276 | +0.013 (+4.94%) | 165,700 |
24 Jan 2022 | USD | 0.298 | 0.3 | 0.263 | 0.263 | 0.263 | -0.028 (-9.62%) | 70,800 |
21 Jan 2022 | USD | 0.286 | 0.307 | 0.285 | 0.291 | 0.291 | -0.029 (-9.06%) | 29,600 |
20 Jan 2022 | USD | 0.323 | 0.331 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 43,700 |
19 Jan 2022 | USD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.004 (+1.23%) | 600 |
18 Jan 2022 | USD | 0.346 | 0.346 | 0.326 | 0.326 | 0.326 | -0.005 (-1.51%) | 1,300 |
14 Jan 2022 | USD | 0.345 | 0.346 | 0.331 | 0.331 | 0.331 | -0.021 (-5.97%) | 76,800 |
13 Jan 2022 | USD | 0.36 | 0.361 | 0.352 | 0.352 | 0.352 | -0.008 (-2.22%) | 37,300 |
12 Jan 2022 | USD | 0.342 | 0.36 | 0.342 | 0.36 | 0.36 | +0.025 (+7.46%) | 43,000 |
11 Jan 2022 | USD | 0.33 | 0.35 | 0.33 | 0.335 | 0.335 | +0.01 (+3.08%) | 75,000 |
10 Jan 2022 | USD | 0.35 | 0.35 | 0.312 | 0.325 | 0.325 | -0.026 (-7.41%) | 117,600 |
7 Jan 2022 | USD | 0.364 | 0.37 | 0.351 | 0.351 | 0.351 | -0.016 (-4.36%) | 80,000 |
6 Jan 2022 | USD | 0.374 | 0.376 | 0.367 | 0.367 | 0.367 | -0.026 (-6.62%) | 68,000 |
5 Jan 2022 | USD | 0.398 | 0.398 | 0.393 | 0.393 | 0.393 | 0.0 (0.0%) | 1,400 |
4 Jan 2022 | USD | 0.415 | 0.416 | 0.393 | 0.393 | 0.393 | -0.015 (-3.68%) | 30,400 |
3 Jan 2022 | USD | 0.4 | 0.408 | 0.395 | 0.408 | 0.408 | +0.005 (+1.24%) | 68,900 |
31 Dec 2021 | USD | 0.407 | 0.418 | 0.393 | 0.403 | 0.403 | +0.006 (+1.51%) | 254,400 |
30 Dec 2021 | USD | 0.383 | 0.405 | 0.381 | 0.397 | 0.397 | +0.029 (+7.88%) | 107,000 |
29 Dec 2021 | USD | 0.358 | 0.381 | 0.358 | 0.368 | 0.368 | -0.018 (-4.66%) | 124,600 |
28 Dec 2021 | USD | 0.39 | 0.39 | 0.375 | 0.386 | 0.386 | +0.003 (+0.78%) | 86,800 |
27 Dec 2021 | USD | 0.38 | 0.39 | 0.38 | 0.383 | 0.383 | -0.002 (-0.52%) | 61,400 |
23 Dec 2021 | USD | 0.39 | 0.4 | 0.371 | 0.385 | 0.385 | +0.012 (+3.22%) | 70,200 |
22 Dec 2021 | USD | 0.341 | 0.373 | 0.341 | 0.373 | 0.373 | +0.003 (+0.81%) | 125,200 |
21 Dec 2021 | USD | 0.374 | 0.374 | 0.358 | 0.37 | 0.37 | +0.002 (+0.54%) | 85,200 |