Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.2 | 0.22 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 186,200 |
9 Feb 2022 | USD | 0.184 | 0.2 | 0.181 | 0.2 | 0.2 | +0.015 (+8.11%) | 252,500 |
8 Feb 2022 | USD | 0.197 | 0.2 | 0.185 | 0.185 | 0.185 | -0.009 (-4.64%) | 77,800 |
7 Feb 2022 | USD | 0.19 | 0.209 | 0.19 | 0.194 | 0.194 | -0.007 (-3.48%) | 43,500 |
4 Feb 2022 | USD | 0.199 | 0.204 | 0.193 | 0.201 | 0.201 | +0.006 (+3.08%) | 171,800 |
3 Feb 2022 | USD | 0.2 | 0.21 | 0.187 | 0.195 | 0.195 | -0.005 (-2.50%) | 120,600 |
2 Feb 2022 | USD | 0.222 | 0.23 | 0.19 | 0.2 | 0.2 | -0.002 (-0.99%) | 338,700 |
1 Feb 2022 | USD | 0.266 | 0.35 | 0.195 | 0.202 | 0.202 | -0.018 (-8.18%) | 2,073,400 |
31 Jan 2022 | USD | 0.185 | 0.24 | 0.183 | 0.22 | 0.22 | +0.035 (+18.92%) | 289,500 |
28 Jan 2022 | USD | 0.183 | 0.187 | 0.17 | 0.185 | 0.185 | +0.01 (+5.71%) | 24,800 |
27 Jan 2022 | USD | 0.19 | 0.19 | 0.175 | 0.175 | 0.175 | +0.001 (+0.57%) | 95,600 |
26 Jan 2022 | USD | 0.178 | 0.188 | 0.174 | 0.174 | 0.174 | -0.01 (-5.33%) | 25,600 |
25 Jan 2022 | USD | 0.187 | 0.187 | 0.1752 | 0.1838 | 0.1838 | -0.003 (-1.71%) | 57,184 |
24 Jan 2022 | USD | 0.18 | 0.1988 | 0.174 | 0.187 | 0.187 | +0.013 (+7.47%) | 133,210 |
21 Jan 2022 | USD | 0.2 | 0.2 | 0.17 | 0.174 | 0.174 | -0.013 (-6.95%) | 318,700 |
20 Jan 2022 | USD | 0.2 | 0.21 | 0.187 | 0.187 | 0.187 | -0.003 (-1.58%) | 34,800 |
19 Jan 2022 | USD | 0.189 | 0.21 | 0.18 | 0.19 | 0.19 | +0.002 (+1.06%) | 27,200 |
18 Jan 2022 | USD | 0.18 | 0.199 | 0.18 | 0.188 | 0.188 | +0.008 (+4.44%) | 36,800 |
14 Jan 2022 | USD | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -0.03 (-14.29%) | 75,900 |
13 Jan 2022 | USD | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | +0.012 (+6.06%) | 23,400 |
12 Jan 2022 | USD | 0.176 | 0.21 | 0.176 | 0.198 | 0.198 | +0.009 (+4.76%) | 22,700 |
11 Jan 2022 | USD | 0.2 | 0.2 | 0.175 | 0.189 | 0.189 | -0.001 (-0.53%) | 82,300 |
10 Jan 2022 | USD | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | +0.002 (+1.06%) | 114,000 |
7 Jan 2022 | USD | 0.185 | 0.217 | 0.18 | 0.188 | 0.188 | +0.008 (+4.44%) | 30,300 |
6 Jan 2022 | USD | 0.171 | 0.19 | 0.171 | 0.18 | 0.18 | +0.009 (+5.26%) | 52,200 |
5 Jan 2022 | USD | 0.153 | 0.189 | 0.153 | 0.171 | 0.171 | +0.001 (+0.59%) | 146,900 |
4 Jan 2022 | USD | 0.165 | 0.18 | 0.151 | 0.17 | 0.17 | +0.008 (+4.94%) | 37,300 |
3 Jan 2022 | USD | 0.189 | 0.19 | 0.162 | 0.162 | 0.162 | -0.007 (-4.14%) | 170,100 |
31 Dec 2021 | USD | 0.156 | 0.2 | 0.151 | 0.169 | 0.169 | +0.017 (+11.18%) | 91,200 |
30 Dec 2021 | USD | 0.162 | 0.18 | 0.15 | 0.152 | 0.152 | -0.003 (-1.94%) | 189,500 |