Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 1,200,900 |
4 Feb 2022 | USD | 0.5 | 0.53 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,083,000 |
3 Feb 2022 | USD | 0.5 | 0.52 | 0.48 | 0.5 | 0.5 | -0.04 (-7.41%) | 1,152,300 |
2 Feb 2022 | USD | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -0.06 (-10.00%) | 2,472,900 |
1 Feb 2022 | USD | 0.69 | 0.75 | 0.55 | 0.6 | 0.6 | +0.14 (+30.43%) | 30,542,400 |
31 Jan 2022 | USD | 0.42 | 0.49 | 0.41 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,401,500 |
28 Jan 2022 | USD | 0.4 | 0.48 | 0.38 | 0.45 | 0.45 | -0.06 (-11.76%) | 3,737,700 |
27 Jan 2022 | USD | 1.08 | 1.1 | 0.49 | 0.51 | 0.51 | -0.59 (-53.64%) | 8,487,800 |
26 Jan 2022 | USD | 1.06 | 1.19 | 1.04 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,922,400 |
25 Jan 2022 | USD | 0.97 | 1.17 | 0.94 | 1.07 | 1.07 | +0.12 (+12.63%) | 4,276,600 |
24 Jan 2022 | USD | 0.87 | 1.05 | 0.84 | 0.95 | 0.95 | +0.05 (+5.56%) | 1,661,900 |
21 Jan 2022 | USD | 0.84 | 0.97 | 0.8 | 0.9 | 0.9 | +0.06 (+7.14%) | 1,307,200 |
20 Jan 2022 | USD | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 473,100 |
19 Jan 2022 | USD | 0.9 | 0.91 | 0.86 | 0.87 | 0.87 | -0.08 (-8.42%) | 962,200 |
18 Jan 2022 | USD | 1.03 | 1.07 | 0.86 | 0.95 | 0.95 | +0.1 (+11.76%) | 10,482,500 |
14 Jan 2022 | USD | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 575,400 |
13 Jan 2022 | USD | 0.89 | 0.92 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 259,400 |
12 Jan 2022 | USD | 0.91 | 1.05 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 1,595,000 |
11 Jan 2022 | USD | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | +0.05 (+5.81%) | 409,200 |
10 Jan 2022 | USD | 0.89 | 0.94 | 0.81 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,727,200 |
7 Jan 2022 | USD | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 297,500 |
6 Jan 2022 | USD | 0.93 | 0.97 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 231,800 |
5 Jan 2022 | USD | 1.01 | 1.04 | 0.92 | 0.93 | 0.93 | -0.07 (-7.00%) | 265,300 |
4 Jan 2022 | USD | 0.99 | 1.02 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 377,900 |
3 Jan 2022 | USD | 0.87 | 0.99 | 0.86 | 0.97 | 0.97 | +0.09 (+10.23%) | 634,200 |
31 Dec 2021 | USD | 0.9 | 0.9 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 967,800 |
30 Dec 2021 | USD | 0.92 | 0.96 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 732,800 |
29 Dec 2021 | USD | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -0.07 (-7.14%) | 1,128,800 |
28 Dec 2021 | USD | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 1,301,800 |
27 Dec 2021 | USD | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 666,100 |