Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 69,300 |
2 Feb 2022 | USD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.02 (-5.41%) | 110,000 |
1 Feb 2022 | USD | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | +0.03 (+8.82%) | 116,900 |
31 Jan 2022 | USD | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 93,600 |
28 Jan 2022 | USD | 0.36 | 0.36 | 0.32 | 0.36 | 0.36 | -0.01 (-2.70%) | 233,300 |
27 Jan 2022 | USD | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 111,500 |
26 Jan 2022 | USD | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -0.04 (-9.52%) | 21,700 |
25 Jan 2022 | USD | 0.38 | 0.43 | 0.38 | 0.42 | 0.42 | +0.01 (+2.44%) | 296,500 |
24 Jan 2022 | USD | 0.4 | 0.41 | 0.36 | 0.41 | 0.41 | -0.01 (-2.38%) | 210,100 |
21 Jan 2022 | USD | 0.43 | 0.44 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 98,700 |
20 Jan 2022 | USD | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | +0.02 (+4.76%) | 277,400 |
19 Jan 2022 | USD | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | +0.04 (+10.53%) | 188,200 |
18 Jan 2022 | USD | 0.36 | 0.39 | 0.35 | 0.38 | 0.38 | +0.03 (+8.57%) | 66,500 |
14 Jan 2022 | USD | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 47,500 |
13 Jan 2022 | USD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 61,300 |
12 Jan 2022 | USD | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 116,400 |
11 Jan 2022 | USD | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 110,000 |
10 Jan 2022 | USD | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 52,900 |
7 Jan 2022 | USD | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 49,000 |
6 Jan 2022 | USD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 49,500 |
5 Jan 2022 | USD | 0.4 | 0.41 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 72,400 |
4 Jan 2022 | USD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 137,000 |
3 Jan 2022 | USD | 0.35 | 0.39 | 0.34 | 0.38 | 0.38 | +0.02 (+5.56%) | 102,200 |
31 Dec 2021 | USD | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 223,000 |
30 Dec 2021 | USD | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 154,500 |
29 Dec 2021 | USD | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 203,600 |
28 Dec 2021 | USD | 0.39 | 0.4 | 0.34 | 0.37 | 0.37 | +0.02 (+5.71%) | 240,000 |
27 Dec 2021 | USD | 0.36 | 0.4 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 193,100 |
23 Dec 2021 | USD | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | +0.004 (+1.07%) | 42,900 |
22 Dec 2021 | USD | 0.3506 | 0.3687 | 0.3506 | 0.3661 | 0.3661 | +0.016 (+4.60%) | 81,889 |