Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.79 | 0.79 | 0.66 | 0.7 | 21 | -0.06 (-7.89%) | 294,800 |
16 Feb 2022 | USD | 0.75 | 0.8 | 0.72 | 0.76 | 22.8 | +0.02 (+2.70%) | 336,600 |
15 Feb 2022 | USD | 0.68 | 0.74 | 0.65 | 0.74 | 22.2 | +0.09 (+13.85%) | 693,100 |
14 Feb 2022 | USD | 0.67 | 0.69 | 0.64 | 0.65 | 19.5 | -0.02 (-2.99%) | 273,400 |
11 Feb 2022 | USD | 0.66 | 0.67 | 0.64 | 0.67 | 20.1 | +0.02 (+3.08%) | 299,400 |
10 Feb 2022 | USD | 0.67 | 0.68 | 0.64 | 0.65 | 19.5 | -0.02 (-2.99%) | 378,900 |
9 Feb 2022 | USD | 0.68 | 0.7 | 0.66 | 0.67 | 20.1 | +0.01 (+1.52%) | 545,000 |
8 Feb 2022 | USD | 0.68 | 0.68 | 0.64 | 0.66 | 19.8 | -0.02 (-2.94%) | 974,600 |
7 Feb 2022 | USD | 0.67 | 0.68 | 0.62 | 0.68 | 20.4 | +0.07 (+11.48%) | 1,616,100 |
4 Feb 2022 | USD | 0.69 | 0.69 | 0.61 | 0.61 | 18.3 | -0.04 (-6.15%) | 1,261,500 |
3 Feb 2022 | USD | 0.66 | 0.72 | 0.65 | 0.65 | 19.5 | -0.03 (-4.41%) | 1,395,400 |
2 Feb 2022 | USD | 1.01 | 1.01 | 0.64 | 0.68 | 20.4 | -0.82 (-54.67%) | 5,180,800 |
1 Feb 2022 | USD | 1.53 | 1.6 | 1.48 | 1.5 | 45 | 0.0 (0.0%) | 87,300 |
31 Jan 2022 | USD | 1.53 | 1.59 | 1.47 | 1.5 | 45 | +0.02 (+1.35%) | 143,100 |
28 Jan 2022 | USD | 1.4 | 1.75 | 1.36 | 1.48 | 44.4 | +0.07 (+4.96%) | 132,900 |
27 Jan 2022 | USD | 1.5 | 1.51 | 1.37 | 1.41 | 42.3 | -0.08 (-5.37%) | 83,300 |
26 Jan 2022 | USD | 1.57 | 1.59 | 1.47 | 1.49 | 44.7 | -0.05 (-3.25%) | 90,800 |
25 Jan 2022 | USD | 1.54 | 1.56 | 1.51 | 1.54 | 46.2 | -0.03 (-1.91%) | 62,415 |
24 Jan 2022 | USD | 1.7 | 1.7 | 1.4537 | 1.57 | 47.1 | -0.13 (-7.65%) | 166,013 |
21 Jan 2022 | USD | 1.78 | 1.78 | 1.69 | 1.7 | 51 | -0.06 (-3.41%) | 59,300 |
20 Jan 2022 | USD | 1.85 | 1.86 | 1.76 | 1.76 | 52.8 | -0.09 (-4.86%) | 59,200 |
19 Jan 2022 | USD | 2.01 | 2.01 | 1.8 | 1.85 | 55.5 | -0.14 (-7.04%) | 68,100 |
18 Jan 2022 | USD | 2 | 2.05 | 1.96 | 1.99 | 59.7 | +0.04 (+2.05%) | 69,100 |
14 Jan 2022 | USD | 1.94 | 2.05 | 1.83 | 1.95 | 58.5 | -0.02 (-1.02%) | 99,400 |
13 Jan 2022 | USD | 2.05 | 2.1 | 1.91 | 1.97 | 59.1 | -0.09 (-4.37%) | 80,000 |
12 Jan 2022 | USD | 2.1 | 2.17 | 2.01 | 2.06 | 61.8 | -0.01 (-0.48%) | 50,000 |
11 Jan 2022 | USD | 2.08 | 2.22 | 2.02 | 2.07 | 62.1 | -0.05 (-2.36%) | 38,400 |
10 Jan 2022 | USD | 2.15 | 2.17 | 1.95 | 2.12 | 63.6 | -0.05 (-2.30%) | 86,000 |
7 Jan 2022 | USD | 2.23 | 2.29 | 2.15 | 2.17 | 65.1 | -0.07 (-3.13%) | 48,100 |
6 Jan 2022 | USD | 2.25 | 2.31 | 2.19 | 2.24 | 67.2 | -0.01 (-0.44%) | 66,200 |