Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | USD | 0.411 | 0.44 | 0.39 | 0.43 | 0.1433 | -0.005 (-1.15%) | 1,129,297 |
8 Mar 2022 | USD | 0.385 | 0.445 | 0.385 | 0.435 | 0.145 | +0.045 (+11.54%) | 940,682 |
7 Mar 2022 | USD | 0.4497 | 0.4497 | 0.3831 | 0.39 | 0.13 | -0.05 (-11.38%) | 1,174,355 |
4 Mar 2022 | USD | 0.449 | 0.4595 | 0.424 | 0.4401 | 0.1467 | +0.016 (+3.77%) | 387,416 |
3 Mar 2022 | USD | 0.45 | 0.46 | 0.421 | 0.4241 | 0.1414 | -0.026 (-5.73%) | 829,443 |
2 Mar 2022 | USD | 0.45 | 0.47 | 0.4251 | 0.4499 | 0.15 | +0.013 (+2.95%) | 1,065,535 |
1 Mar 2022 | USD | 0.425 | 0.46 | 0.4155 | 0.437 | 0.1457 | -0.013 (-2.89%) | 495,545 |
28 Feb 2022 | USD | 0.45 | 0.4698 | 0.43 | 0.45 | 0.15 | +0.011 (+2.58%) | 697,645 |
25 Feb 2022 | USD | 0.4 | 0.4399 | 0.4 | 0.4387 | 0.1462 | +0.009 (+2.02%) | 513,904 |
24 Feb 2022 | USD | 0.42 | 0.439 | 0.35 | 0.43 | 0.1433 | -0.029 (-6.30%) | 811,126 |
23 Feb 2022 | USD | 0.4455 | 0.459 | 0.4232 | 0.4589 | 0.153 | +0.039 (+9.26%) | 783,113 |
22 Feb 2022 | USD | 0.4201 | 0.45 | 0.4 | 0.42 | 0.14 | -0.01 (-2.42%) | 789,943 |
18 Feb 2022 | USD | 0.41 | 0.444 | 0.4 | 0.4304 | 0.1435 | +0.03 (+7.60%) | 891,581 |
17 Feb 2022 | USD | 0.4 | 0.44 | 0.37 | 0.4 | 0.1333 | -0.01 (-2.44%) | 1,170,457 |
16 Feb 2022 | USD | 0.407 | 0.4415 | 0.3907 | 0.41 | 0.1367 | +0.019 (+4.94%) | 743,873 |
15 Feb 2022 | USD | 0.48 | 0.48 | 0.3661 | 0.3907 | 0.1302 | -0.085 (-17.92%) | 2,478,571 |
14 Feb 2022 | USD | 0.48 | 0.5098 | 0.45 | 0.476 | 0.1587 | -0.014 (-2.90%) | 3,942,503 |
11 Feb 2022 | USD | 0.464 | 0.5 | 0.4116 | 0.4902 | 0.1634 | +0.077 (+18.69%) | 3,054,450 |
10 Feb 2022 | USD | 0.5 | 0.515 | 0.4 | 0.413 | 0.1377 | -0.037 (-8.26%) | 3,056,792 |
9 Feb 2022 | USD | 0.348 | 0.5 | 0.2551 | 0.4502 | 0.1501 | +0.14 (+45.23%) | 6,749,258 |
8 Feb 2022 | USD | 0.27 | 0.34 | 0.242 | 0.31 | 0.1033 | +0.048 (+18.32%) | 2,477,275 |
7 Feb 2022 | USD | 0.29 | 0.3 | 0.25 | 0.262 | 0.0873 | -0.023 (-8.07%) | 2,614,447 |
4 Feb 2022 | USD | 0.3285 | 0.35 | 0.275 | 0.285 | 0.095 | -0.005 (-1.72%) | 2,203,672 |
3 Feb 2022 | USD | 0.3 | 0.3158 | 0.245 | 0.29 | 0.0967 | -0.01 (-3.30%) | 5,884,042 |
2 Feb 2022 | USD | 0.45 | 0.45 | 0.2699 | 0.2999 | 0.1 | -0.19 (-38.80%) | 11,703,551 |
1 Feb 2022 | USD | 0.465 | 0.52 | 0.4 | 0.49 | 0.1633 | -0.023 (-4.48%) | 1,003,262 |
31 Jan 2022 | USD | 0.5332 | 0.5333 | 0.48 | 0.513 | 0.171 | +0.053 (+11.52%) | 1,902,675 |
28 Jan 2022 | USD | 0.377 | 0.48 | 0.364 | 0.46 | 0.1533 | +0.096 (+26.41%) | 2,867,508 |
27 Jan 2022 | USD | 0.38 | 0.39 | 0.34 | 0.3639 | 0.1213 | +0.009 (+2.51%) | 585,793 |
26 Jan 2022 | USD | 0.345 | 0.379 | 0.32 | 0.355 | 0.1183 | +0.03 (+9.23%) | 575,330 |