Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -0.03 (-6.12%) | 71,400 |
2 Feb 2022 | USD | 0.55 | 0.55 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 17,700 |
1 Feb 2022 | USD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 25,800 |
31 Jan 2022 | USD | 0.49 | 0.5 | 0.46 | 0.5 | 0.5 | +0.04 (+8.70%) | 36,300 |
28 Jan 2022 | USD | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 96,100 |
27 Jan 2022 | USD | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 81,200 |
26 Jan 2022 | USD | 0.5 | 0.53 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 14,400 |
25 Jan 2022 | USD | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | +0.02 (+4.35%) | 25,800 |
24 Jan 2022 | USD | 0.45 | 0.47 | 0.39 | 0.46 | 0.46 | -0.01 (-2.13%) | 124,000 |
21 Jan 2022 | USD | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | -0.02 (-4.08%) | 87,600 |
20 Jan 2022 | USD | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 32,800 |
19 Jan 2022 | USD | 0.51 | 0.54 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 68,400 |
18 Jan 2022 | USD | 0.54 | 0.54 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 95,400 |
14 Jan 2022 | USD | 0.52 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 241,300 |
13 Jan 2022 | USD | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 172,400 |
12 Jan 2022 | USD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 198,600 |
11 Jan 2022 | USD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 59,000 |
10 Jan 2022 | USD | 0.6 | 0.6 | 0.56 | 0.6 | 0.6 | -0.01 (-1.64%) | 54,600 |
7 Jan 2022 | USD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 18,400 |
6 Jan 2022 | USD | 0.61 | 0.61 | 0.57 | 0.61 | 0.61 | +0.02 (+3.39%) | 145,600 |
5 Jan 2022 | USD | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 105,500 |
4 Jan 2022 | USD | 0.59 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 173,000 |
3 Jan 2022 | USD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 35,500 |
31 Dec 2021 | USD | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | +0.05 (+10%) | 131,200 |
30 Dec 2021 | USD | 0.48 | 0.54 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 52,100 |
29 Dec 2021 | USD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 25,600 |
28 Dec 2021 | USD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 13,400 |
27 Dec 2021 | USD | 0.54 | 0.59 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 24,200 |
23 Dec 2021 | USD | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 98,000 |
22 Dec 2021 | USD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 31,300 |