Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.41 | 0.42 | 0.39 | 0.39 | 195 | -0.03 (-7.14%) | 5,124,100 |
9 Feb 2022 | USD | 0.42 | 0.42 | 0.41 | 0.42 | 210 | 0.0 (0.0%) | 2,020,000 |
8 Feb 2022 | USD | 0.42 | 0.42 | 0.4 | 0.42 | 210 | +0.01 (+2.44%) | 1,663,700 |
7 Feb 2022 | USD | 0.42 | 0.44 | 0.41 | 0.41 | 205 | -0.01 (-2.38%) | 1,449,100 |
4 Feb 2022 | USD | 0.41 | 0.42 | 0.39 | 0.42 | 210 | +0.02 (+5%) | 2,022,100 |
3 Feb 2022 | USD | 0.43 | 0.44 | 0.4 | 0.4 | 200 | -0.03 (-6.98%) | 1,519,800 |
2 Feb 2022 | USD | 0.46 | 0.48 | 0.43 | 0.43 | 215 | -0.02 (-4.44%) | 2,137,500 |
1 Feb 2022 | USD | 0.49 | 0.49 | 0.45 | 0.45 | 225 | -0.03 (-6.25%) | 2,214,500 |
31 Jan 2022 | USD | 0.47 | 0.48 | 0.45 | 0.48 | 240 | +0.03 (+6.67%) | 2,304,500 |
28 Jan 2022 | USD | 0.42 | 0.45 | 0.41 | 0.45 | 225 | +0.02 (+4.65%) | 1,459,400 |
27 Jan 2022 | USD | 0.44 | 0.46 | 0.42 | 0.43 | 215 | -0.03 (-6.52%) | 2,225,600 |
26 Jan 2022 | USD | 0.49 | 0.51 | 0.45 | 0.46 | 230 | -0.02 (-4.17%) | 2,568,100 |
25 Jan 2022 | USD | 0.43 | 0.48 | 0.43 | 0.48 | 240 | +0.02 (+4.35%) | 1,798,600 |
24 Jan 2022 | USD | 0.43 | 0.46 | 0.4 | 0.46 | 230 | +0.02 (+4.55%) | 2,776,800 |
21 Jan 2022 | USD | 0.43 | 0.47 | 0.42 | 0.44 | 220 | -0.01 (-2.22%) | 2,196,700 |
20 Jan 2022 | USD | 0.47 | 0.49 | 0.45 | 0.45 | 225 | -0.03 (-6.25%) | 1,552,400 |
19 Jan 2022 | USD | 0.49 | 0.49 | 0.47 | 0.48 | 240 | 0.0 (0.0%) | 2,111,000 |
18 Jan 2022 | USD | 0.51 | 0.51 | 0.48 | 0.48 | 240 | -0.04 (-7.69%) | 1,498,200 |
14 Jan 2022 | USD | 0.49 | 0.52 | 0.48 | 0.52 | 260 | +0.03 (+6.12%) | 1,351,000 |
13 Jan 2022 | USD | 0.51 | 0.52 | 0.49 | 0.49 | 245 | -0.01 (-2%) | 1,486,200 |
12 Jan 2022 | USD | 0.53 | 0.53 | 0.5 | 0.5 | 250 | -0.02 (-3.85%) | 1,529,200 |
11 Jan 2022 | USD | 0.52 | 0.53 | 0.51 | 0.52 | 260 | 0.0 (0.0%) | 1,112,800 |
10 Jan 2022 | USD | 0.52 | 0.53 | 0.51 | 0.52 | 260 | 0.0 (0.0%) | 1,921,200 |
7 Jan 2022 | USD | 0.54 | 0.56 | 0.52 | 0.52 | 260 | -0.02 (-3.70%) | 1,458,300 |
6 Jan 2022 | USD | 0.54 | 0.57 | 0.51 | 0.54 | 270 | 0.0 (0.0%) | 1,842,000 |
5 Jan 2022 | USD | 0.56 | 0.6 | 0.53 | 0.54 | 270 | -0.02 (-3.57%) | 2,627,500 |
4 Jan 2022 | USD | 0.59 | 0.6 | 0.56 | 0.56 | 280 | -0.05 (-8.20%) | 2,160,400 |
3 Jan 2022 | USD | 0.55 | 0.61 | 0.54 | 0.61 | 305 | +0.06 (+10.91%) | 2,560,400 |
31 Dec 2021 | USD | 0.56 | 0.57 | 0.53 | 0.55 | 275 | -0.03 (-5.17%) | 4,988,800 |
30 Dec 2021 | USD | 0.55 | 0.61 | 0.55 | 0.58 | 290 | +0.02 (+3.57%) | 3,352,300 |