Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.389 | 0.396 | 0.375 | 0.39 | 3.9 | +0.001 (+0.26%) | 168,500 |
9 Feb 2022 | USD | 0.39 | 0.39 | 0.388 | 0.389 | 3.89 | +0.002 (+0.52%) | 171,600 |
8 Feb 2022 | USD | 0.39 | 0.4 | 0.38 | 0.387 | 3.87 | -0.003 (-0.77%) | 133,600 |
7 Feb 2022 | USD | 0.398 | 0.4 | 0.388 | 0.39 | 3.9 | -0.004 (-1.02%) | 179,100 |
4 Feb 2022 | USD | 0.387 | 0.42 | 0.375 | 0.394 | 3.94 | +0.01 (+2.60%) | 269,800 |
3 Feb 2022 | USD | 0.41 | 0.41 | 0.38 | 0.384 | 3.84 | -0.015 (-3.76%) | 101,000 |
2 Feb 2022 | USD | 0.42 | 0.42 | 0.39 | 0.399 | 3.99 | -0.021 (-5%) | 162,100 |
1 Feb 2022 | USD | 0.42 | 0.47 | 0.41 | 0.42 | 4.2 | +0.01 (+2.44%) | 241,900 |
31 Jan 2022 | USD | 0.4 | 0.47 | 0.39 | 0.41 | 4.1 | +0.01 (+2.50%) | 256,300 |
28 Jan 2022 | USD | 0.38 | 0.412 | 0.365 | 0.4 | 4 | +0.021 (+5.54%) | 156,300 |
27 Jan 2022 | USD | 0.428 | 0.44 | 0.375 | 0.379 | 3.79 | -0.029 (-7.11%) | 153,000 |
26 Jan 2022 | USD | 0.45 | 0.45 | 0.408 | 0.408 | 4.08 | -0.041 (-9.03%) | 116,000 |
25 Jan 2022 | USD | 0.49 | 0.49 | 0.442 | 0.4485 | 4.485 | +0 (+0.02%) | 80,028 |
24 Jan 2022 | USD | 0.45 | 0.4518 | 0.412 | 0.4484 | 4.484 | -0.007 (-1.45%) | 189,308 |
21 Jan 2022 | USD | 0.459 | 0.46 | 0.45 | 0.455 | 4.55 | -0.005 (-1.09%) | 80,800 |
20 Jan 2022 | USD | 0.47 | 0.47 | 0.45 | 0.46 | 4.6 | -0.011 (-2.34%) | 96,000 |
19 Jan 2022 | USD | 0.47 | 0.485 | 0.46 | 0.471 | 4.71 | +0.012 (+2.61%) | 205,700 |
18 Jan 2022 | USD | 0.46 | 0.49 | 0.453 | 0.459 | 4.59 | +0.009 (+2.00%) | 136,000 |
14 Jan 2022 | USD | 0.46 | 0.46 | 0.43 | 0.45 | 4.5 | +0.009 (+2.04%) | 124,800 |
13 Jan 2022 | USD | 0.5 | 0.5 | 0.44 | 0.441 | 4.41 | -0.051 (-10.37%) | 282,600 |
12 Jan 2022 | USD | 0.5 | 0.509 | 0.482 | 0.492 | 4.92 | +0.004 (+0.82%) | 157,900 |
11 Jan 2022 | USD | 0.499 | 0.5 | 0.48 | 0.488 | 4.88 | -0.011 (-2.20%) | 294,000 |
10 Jan 2022 | USD | 0.523 | 0.54 | 0.49 | 0.499 | 4.99 | -0.039 (-7.25%) | 159,000 |
7 Jan 2022 | USD | 0.556 | 0.58 | 0.535 | 0.538 | 5.38 | +0.002 (+0.37%) | 78,900 |
6 Jan 2022 | USD | 0.52 | 0.568 | 0.52 | 0.536 | 5.36 | -0.032 (-5.63%) | 149,600 |
5 Jan 2022 | USD | 0.62 | 0.62 | 0.55 | 0.568 | 5.68 | -0.041 (-6.73%) | 232,700 |
4 Jan 2022 | USD | 0.62 | 0.63 | 0.605 | 0.609 | 6.09 | -0.011 (-1.77%) | 88,000 |
3 Jan 2022 | USD | 0.65 | 0.65 | 0.61 | 0.62 | 6.2 | +0.006 (+0.98%) | 180,800 |
31 Dec 2021 | USD | 0.638 | 0.638 | 0.6 | 0.614 | 6.14 | -0.011 (-1.76%) | 370,500 |
30 Dec 2021 | USD | 0.65 | 0.663 | 0.612 | 0.625 | 6.25 | -0.025 (-3.85%) | 308,700 |