Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.479 | 0.525 | 0.412 | 0.416 | 4.16 | -0.021 (-4.81%) | 493,400 |
9 Feb 2022 | USD | 0.395 | 0.467 | 0.308 | 0.437 | 4.37 | +0.076 (+21.05%) | 292,900 |
8 Feb 2022 | USD | 0.387 | 0.389 | 0.345 | 0.361 | 3.61 | +0.016 (+4.64%) | 106,100 |
7 Feb 2022 | USD | 0.377 | 0.377 | 0.342 | 0.345 | 3.45 | -0.02 (-5.48%) | 158,900 |
4 Feb 2022 | USD | 0.36 | 0.373 | 0.32 | 0.365 | 3.65 | +0.045 (+14.06%) | 134,200 |
3 Feb 2022 | USD | 0.309 | 0.342 | 0.29 | 0.32 | 3.2 | +0.017 (+5.61%) | 28,400 |
2 Feb 2022 | USD | 0.337 | 0.337 | 0.303 | 0.303 | 3.03 | -0.007 (-2.26%) | 117,700 |
1 Feb 2022 | USD | 0.251 | 0.31 | 0.251 | 0.31 | 3.1 | +0.058 (+23.02%) | 227,900 |
31 Jan 2022 | USD | 0.25 | 0.266 | 0.235 | 0.252 | 2.52 | +0.02 (+8.62%) | 129,400 |
28 Jan 2022 | USD | 0.252 | 0.252 | 0.23 | 0.232 | 2.32 | -0.008 (-3.33%) | 177,400 |
27 Jan 2022 | USD | 0.252 | 0.281 | 0.227 | 0.24 | 2.4 | -0.03 (-11.11%) | 237,200 |
26 Jan 2022 | USD | 0.262 | 0.3 | 0.26 | 0.27 | 2.7 | -0.01 (-3.57%) | 33,400 |
25 Jan 2022 | USD | 0.295 | 0.295 | 0.259 | 0.28 | 2.8 | -0.01 (-3.45%) | 95,500 |
24 Jan 2022 | USD | 0.268 | 0.295 | 0.25 | 0.29 | 2.9 | -0.005 (-1.69%) | 161,300 |
21 Jan 2022 | USD | 0.334 | 0.334 | 0.288 | 0.295 | 2.95 | -0.009 (-2.96%) | 80,900 |
20 Jan 2022 | USD | 0.325 | 0.328 | 0.299 | 0.304 | 3.04 | -0.006 (-1.94%) | 126,600 |
19 Jan 2022 | USD | 0.32 | 0.32 | 0.3 | 0.31 | 3.1 | +0.005 (+1.64%) | 124,500 |
18 Jan 2022 | USD | 0.303 | 0.318 | 0.303 | 0.305 | 3.05 | -0.005 (-1.61%) | 145,800 |
14 Jan 2022 | USD | 0.319 | 0.319 | 0.305 | 0.31 | 3.1 | 0.0 (0.0%) | 97,900 |
13 Jan 2022 | USD | 0.313 | 0.318 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 40,400 |
12 Jan 2022 | USD | 0.32 | 0.326 | 0.31 | 0.31 | 3.1 | -0.002 (-0.64%) | 110,900 |
11 Jan 2022 | USD | 0.32 | 0.324 | 0.291 | 0.312 | 3.12 | +0.002 (+0.65%) | 57,300 |
10 Jan 2022 | USD | 0.3 | 0.318 | 0.295 | 0.31 | 3.1 | 0.0 (0.0%) | 62,400 |
7 Jan 2022 | USD | 0.314 | 0.32 | 0.296 | 0.31 | 3.1 | +0.003 (+0.98%) | 104,800 |
6 Jan 2022 | USD | 0.297 | 0.321 | 0.295 | 0.307 | 3.07 | +0.007 (+2.33%) | 75,600 |
5 Jan 2022 | USD | 0.31 | 0.347 | 0.285 | 0.3 | 3 | -0.035 (-10.45%) | 211,200 |
4 Jan 2022 | USD | 0.344 | 0.349 | 0.33 | 0.335 | 3.35 | -0.003 (-0.89%) | 111,100 |
3 Jan 2022 | USD | 0.31 | 0.364 | 0.31 | 0.338 | 3.38 | +0.02 (+6.29%) | 319,300 |
31 Dec 2021 | USD | 0.335 | 0.343 | 0.318 | 0.318 | 3.18 | -0.02 (-5.92%) | 460,700 |
30 Dec 2021 | USD | 0.32 | 0.347 | 0.32 | 0.338 | 3.38 | +0.007 (+2.11%) | 128,300 |