Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 0.5361 | 0.5426 | 0.4945 | 0.5354 | 0.5354 | -0.001 (-0.13%) | 49,204 |
13 Feb 2022 | USD | 0.5622 | 0.5674 | 0.5359 | 0.5361 | 0.5361 | -0.026 (-4.63%) | 31,525 |
12 Feb 2022 | USD | 0.5424 | 0.5752 | 0.5226 | 0.5621 | 0.5621 | +0.02 (+3.63%) | 47,714 |
11 Feb 2022 | USD | 0.5685 | 0.5976 | 0.5369 | 0.5424 | 0.5424 | -0.026 (-4.59%) | 61,639 |
10 Feb 2022 | USD | 0.6441 | 0.6445 | 0.5542 | 0.5685 | 0.5685 | -0.076 (-11.74%) | 94,748 |
9 Feb 2022 | USD | 0.5951 | 0.6483 | 0.5839 | 0.6441 | 0.6441 | +0.049 (+8.23%) | 81,452 |
8 Feb 2022 | USD | 0.6469 | 0.668 | 0.5714 | 0.5951 | 0.5951 | -0.052 (-8.01%) | 62,136 |
7 Feb 2022 | USD | 0.5824 | 0.6469 | 0.5723 | 0.6469 | 0.6469 | +0.065 (+11.07%) | 74,519 |
6 Feb 2022 | USD | 0.5674 | 0.5829 | 0.5496 | 0.5824 | 0.5824 | +0.015 (+2.64%) | 24,645 |
5 Feb 2022 | USD | 0.5386 | 0.5697 | 0.5143 | 0.5674 | 0.5674 | +0.029 (+5.35%) | 50,314 |
4 Feb 2022 | USD | 0.5354 | 0.5684 | 0.492 | 0.5386 | 0.5386 | +0.003 (+0.60%) | 192,365 |
3 Feb 2022 | USD | 0.5294 | 0.5355 | 0.4796 | 0.5354 | 0.5354 | +0.006 (+1.13%) | 114,964 |
2 Feb 2022 | USD | 0.5739 | 0.574 | 0.5006 | 0.5294 | 0.5294 | -0.044 (-7.75%) | 132,456 |
1 Feb 2022 | USD | 0.5588 | 0.5798 | 0.5462 | 0.5739 | 0.5739 | +0.015 (+2.70%) | 47,420 |
31 Jan 2022 | USD | 0.5194 | 0.5806 | 0.4952 | 0.5588 | 0.5588 | +0.039 (+7.59%) | 126,381 |
30 Jan 2022 | USD | 0.5157 | 0.5269 | 0.503 | 0.5194 | 0.5194 | +0.004 (+0.72%) | 25,837 |
29 Jan 2022 | USD | 0.5447 | 0.5509 | 0.5149 | 0.5157 | 0.5157 | -0.029 (-5.32%) | 60,529 |
28 Jan 2022 | USD | 0.5197 | 0.5485 | 0.5071 | 0.5447 | 0.5447 | +0.025 (+4.81%) | 84,871 |
27 Jan 2022 | USD | 0.4947 | 0.5748 | 0.4762 | 0.5197 | 0.5197 | +0.025 (+5.05%) | 166,613 |
26 Jan 2022 | USD | 0.5462 | 0.5747 | 0.4622 | 0.4947 | 0.4947 | -0.051 (-9.43%) | 186,824 |
25 Jan 2022 | USD | 0.5503 | 0.5599 | 0.5234 | 0.5462 | 0.5462 | -0.004 (-0.75%) | 69,059 |
24 Jan 2022 | USD | 0.5847 | 0.5873 | 0.4889 | 0.5503 | 0.5503 | -0.034 (-5.88%) | 131,595 |
23 Jan 2022 | USD | 0.5773 | 0.6216 | 0.5576 | 0.5847 | 0.5847 | +0.007 (+1.28%) | 235,655 |
22 Jan 2022 | USD | 0.5 | 0.6178 | 0.4787 | 0.5773 | 0.5773 | +0.077 (+15.46%) | 4,545,411 |
21 Jan 2022 | USD | 0.7031 | 0.7091 | 0.433 | 0.5 | 0.5 | -0.203 (-28.89%) | 279,300 |
20 Jan 2022 | USD | 0.6866 | 0.7568 | 0.663 | 0.7031 | 0.7031 | +0.017 (+2.40%) | 97,975 |
19 Jan 2022 | USD | 0.6676 | 0.7081 | 0.6637 | 0.6866 | 0.6866 | +0.019 (+2.85%) | 59,032 |
18 Jan 2022 | USD | 0.7542 | 0.7608 | 0.6383 | 0.6676 | 0.6676 | -0.087 (-11.48%) | 152,096 |
17 Jan 2022 | USD | 0.7497 | 0.7782 | 0.7376 | 0.7542 | 0.7542 | +0.004 (+0.60%) | 98,874 |
16 Jan 2022 | USD | 0.805 | 0.8175 | 0.7423 | 0.7497 | 0.7497 | -0.055 (-6.87%) | 151,262 |