Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | USD | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -0.021 (-7.58%) | 160,935 |
7 Mar 2022 | USD | 0.28 | 0.28 | 0.27 | 0.2705 | 0.2705 | +0 (+0.15%) | 20,459 |
4 Mar 2022 | USD | 0.3 | 0.3 | 0.2701 | 0.2701 | 0.2701 | -0.03 (-9.97%) | 54,010 |
3 Mar 2022 | USD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.41%) | 179,507 |
2 Mar 2022 | USD | 0.29 | 0.3 | 0.29 | 0.2901 | 0.2901 | -0.01 (-3.30%) | 142,364 |
1 Mar 2022 | USD | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 137,982 |
28 Feb 2022 | USD | 0.3 | 0.3066 | 0.29 | 0.295 | 0.295 | -0.008 (-2.64%) | 286,666 |
25 Feb 2022 | USD | 0.28 | 0.3043 | 0.28 | 0.303 | 0.303 | +0.018 (+6.32%) | 57,179 |
24 Feb 2022 | USD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 5,500 |
23 Feb 2022 | USD | 0.28 | 0.2801 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 800 |
22 Feb 2022 | USD | 0.35 | 0.35 | 0.2811 | 0.3 | 0.3 | -0.025 (-7.69%) | 87,970 |
18 Feb 2022 | USD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.044 (+15.62%) | 1,553 |
17 Feb 2022 | USD | 0.2802 | 0.3275 | 0.2802 | 0.2811 | 0.2811 | 0.0 (0.0%) | 23,455 |
16 Feb 2022 | USD | 0.3 | 0.3383 | 0.2811 | 0.2811 | 0.2811 | -0.019 (-6.30%) | 25,563 |
15 Feb 2022 | USD | 0.3101 | 0.39 | 0.2913 | 0.3 | 0.3 | -0.07 (-18.92%) | 36,715 |
14 Feb 2022 | USD | 0.34 | 0.38 | 0.32 | 0.37 | 0.37 | -0.03 (-7.50%) | 29,575 |
11 Feb 2022 | USD | 0.344 | 0.4 | 0.3301 | 0.4 | 0.4 | +0.02 (+5.26%) | 20,800 |
10 Feb 2022 | USD | 0.42 | 0.44 | 0.3708 | 0.38 | 0.38 | +0.012 (+3.26%) | 22,563 |
9 Feb 2022 | USD | 0.448 | 0.45 | 0.3601 | 0.368 | 0.368 | -0.062 (-14.42%) | 129,590 |
8 Feb 2022 | USD | 0.489 | 0.54 | 0.3802 | 0.43 | 0.43 | -0.01 (-2.27%) | 23,050 |
7 Feb 2022 | USD | 0.4199 | 0.47 | 0.3301 | 0.44 | 0.44 | -0.02 (-4.29%) | 145,740 |
4 Feb 2022 | USD | 0.3 | 0.4597 | 0.3 | 0.4597 | 0.4597 | +0.17 (+58.63%) | 64,441 |
3 Feb 2022 | USD | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 0.2898 | +0.01 (+3.46%) | 1,500 |
2 Feb 2022 | USD | 0.3403 | 0.3403 | 0.27 | 0.2801 | 0.2801 | -0.07 (-19.93%) | 15,802 |
1 Feb 2022 | USD | 0.348 | 0.3498 | 0.3479 | 0.3498 | 0.3498 | +0.025 (+7.66%) | 4,201 |
31 Jan 2022 | USD | 0.3505 | 0.4 | 0.3249 | 0.3249 | 0.3249 | -0.025 (-7.17%) | 44,500 |
28 Jan 2022 | USD | 0.3899 | 0.39 | 0.34 | 0.35 | 0.35 | -0.05 (-12.52%) | 167,152 |
27 Jan 2022 | USD | 0.4199 | 0.42 | 0.3727 | 0.4001 | 0.4001 | -0.02 (-4.74%) | 29,113 |
26 Jan 2022 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.29%) | 5,687 |
25 Jan 2022 | USD | 0.4255 | 0.4255 | 0.4 | 0.4255 | 0.4255 | -0.029 (-6.42%) | 9,193 |