Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.444 | 0.5 | 0.436 | 0.5 | 0.5 | -0.05 (-9.09%) | 54,200 |
9 Feb 2022 | USD | 0.551 | 0.599 | 0.55 | 0.55 | 0.55 | +0.039 (+7.63%) | 12,700 |
8 Feb 2022 | USD | 0.45 | 0.511 | 0.43 | 0.511 | 0.511 | +0.011 (+2.20%) | 28,800 |
7 Feb 2022 | USD | 0.56 | 0.637 | 0.446 | 0.5 | 0.5 | -0.06 (-10.71%) | 30,800 |
4 Feb 2022 | USD | 0.6 | 0.6 | 0.51 | 0.56 | 0.56 | -0.088 (-13.58%) | 4,800 |
3 Feb 2022 | USD | 0.5 | 0.648 | 0.5 | 0.648 | 0.648 | +0.088 (+15.71%) | 1,900 |
2 Feb 2022 | USD | 0.5 | 0.596 | 0.5 | 0.56 | 0.56 | -0.018 (-3.11%) | 6,500 |
1 Feb 2022 | USD | 0.543 | 0.579 | 0.51 | 0.578 | 0.578 | +0.088 (+17.96%) | 7,200 |
31 Jan 2022 | USD | 0.6 | 0.6 | 0.46 | 0.49 | 0.49 | -0.01 (-2%) | 66,900 |
28 Jan 2022 | USD | 0.451 | 0.533 | 0.44 | 0.5 | 0.5 | -0.054 (-9.75%) | 37,600 |
27 Jan 2022 | USD | 0.591 | 0.591 | 0.49 | 0.554 | 0.554 | -0.096 (-14.77%) | 83,700 |
26 Jan 2022 | USD | 0.648 | 0.66 | 0.648 | 0.65 | 0.65 | +0.03 (+4.84%) | 3,800 |
25 Jan 2022 | USD | 0.613 | 0.64 | 0.613 | 0.62 | 0.62 | -0.147 (-19.17%) | 6,000 |
24 Jan 2022 | USD | 0.767 | 0.767 | 0.671 | 0.767 | 0.767 | +0.097 (+14.48%) | 32,100 |
21 Jan 2022 | USD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.016 (-2.33%) | 122,600 |
20 Jan 2022 | USD | 0.75 | 0.75 | 0.686 | 0.686 | 0.686 | -0.044 (-6.03%) | 7,400 |
19 Jan 2022 | USD | 0.731 | 0.82 | 0.71 | 0.73 | 0.73 | -0.001 (-0.14%) | 12,600 |
18 Jan 2022 | USD | 0.771 | 0.771 | 0.731 | 0.731 | 0.731 | -0.069 (-8.63%) | 1,800 |
14 Jan 2022 | USD | 0.79 | 0.8 | 0.725 | 0.8 | 0.8 | +0.003 (+0.38%) | 94,600 |
13 Jan 2022 | USD | 0.796 | 0.8 | 0.795 | 0.797 | 0.797 | -0.083 (-9.43%) | 65,900 |
12 Jan 2022 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
11 Jan 2022 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
10 Jan 2022 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
7 Jan 2022 | USD | 0.893 | 0.893 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 4,000 |
6 Jan 2022 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
5 Jan 2022 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 400 |
4 Jan 2022 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
3 Jan 2022 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
31 Dec 2021 | USD | 0.9 | 0.98 | 0.9 | 0.98 | 0.98 | +0.04 (+4.26%) | 15,100 |
30 Dec 2021 | USD | 0.949 | 0.95 | 0.869 | 0.94 | 0.94 | -0.01 (-1.05%) | 162,900 |