Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.237 | 0.242 | 0.236 | 0.238 | 0.238 | -0.004 (-1.65%) | 206,500 |
2 Feb 2022 | USD | 0.25 | 0.25 | 0.225 | 0.242 | 0.242 | -0.008 (-3.20%) | 211,800 |
1 Feb 2022 | USD | 0.235 | 0.256 | 0.223 | 0.25 | 0.25 | +0.012 (+5.04%) | 615,400 |
31 Jan 2022 | USD | 0.256 | 0.256 | 0.222 | 0.238 | 0.238 | -0.012 (-4.80%) | 597,600 |
28 Jan 2022 | USD | 0.26 | 0.26 | 0.248 | 0.25 | 0.25 | +0.001 (+0.40%) | 177,300 |
27 Jan 2022 | USD | 0.25 | 0.255 | 0.231 | 0.249 | 0.249 | -0.001 (-0.40%) | 447,700 |
26 Jan 2022 | USD | 0.243 | 0.253 | 0.243 | 0.25 | 0.25 | +0.005 (+2.04%) | 463,800 |
25 Jan 2022 | USD | 0.245 | 0.25 | 0.235 | 0.245 | 0.245 | +0.003 (+1.24%) | 366,100 |
24 Jan 2022 | USD | 0.26 | 0.26 | 0.22 | 0.242 | 0.242 | -0.026 (-9.70%) | 1,173,400 |
21 Jan 2022 | USD | 0.298 | 0.298 | 0.265 | 0.268 | 0.268 | -0.026 (-8.84%) | 556,000 |
20 Jan 2022 | USD | 0.3 | 0.3 | 0.285 | 0.294 | 0.294 | -0.002 (-0.68%) | 490,400 |
19 Jan 2022 | USD | 0.32 | 0.32 | 0.285 | 0.296 | 0.296 | -0.014 (-4.52%) | 314,300 |
18 Jan 2022 | USD | 0.371 | 0.371 | 0.265 | 0.31 | 0.31 | -0.061 (-16.44%) | 1,075,200 |
14 Jan 2022 | USD | 0.395 | 0.41 | 0.366 | 0.371 | 0.371 | -0.03 (-7.48%) | 422,700 |
13 Jan 2022 | USD | 0.424 | 0.427 | 0.4 | 0.401 | 0.401 | -0.022 (-5.20%) | 344,900 |
12 Jan 2022 | USD | 0.444 | 0.444 | 0.411 | 0.423 | 0.423 | -0.012 (-2.76%) | 329,600 |
11 Jan 2022 | USD | 0.435 | 0.45 | 0.425 | 0.435 | 0.435 | -0.025 (-5.43%) | 166,700 |
10 Jan 2022 | USD | 0.47 | 0.47 | 0.425 | 0.46 | 0.46 | -0.01 (-2.13%) | 338,600 |
7 Jan 2022 | USD | 0.48 | 0.49 | 0.433 | 0.47 | 0.47 | -0.005 (-1.05%) | 621,200 |
6 Jan 2022 | USD | 0.438 | 0.48 | 0.401 | 0.475 | 0.475 | +0.04 (+9.20%) | 566,200 |
5 Jan 2022 | USD | 0.46 | 0.46 | 0.415 | 0.435 | 0.435 | -0.035 (-7.45%) | 293,500 |
4 Jan 2022 | USD | 0.48 | 0.49 | 0.451 | 0.47 | 0.47 | -0.005 (-1.05%) | 551,700 |
3 Jan 2022 | USD | 0.475 | 0.485 | 0.42 | 0.475 | 0.475 | +0.003 (+0.64%) | 620,700 |
31 Dec 2021 | USD | 0.475 | 0.48 | 0.46 | 0.472 | 0.472 | -0.018 (-3.67%) | 298,100 |
30 Dec 2021 | USD | 0.495 | 0.5 | 0.466 | 0.49 | 0.49 | -0.005 (-1.01%) | 237,100 |
29 Dec 2021 | USD | 0.48 | 0.495 | 0.441 | 0.495 | 0.495 | +0.025 (+5.32%) | 352,700 |
28 Dec 2021 | USD | 0.47 | 0.48 | 0.453 | 0.47 | 0.47 | +0.009 (+1.95%) | 377,600 |
27 Dec 2021 | USD | 0.465 | 0.48 | 0.436 | 0.461 | 0.461 | +0.001 (+0.22%) | 353,700 |
23 Dec 2021 | USD | 0.43 | 0.465 | 0.422 | 0.46 | 0.46 | +0.024 (+5.50%) | 337,500 |
22 Dec 2021 | USD | 0.43 | 0.437 | 0.42 | 0.436 | 0.436 | +0.001 (+0.23%) | 264,500 |