Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 0.48 | 0.498 | 0.48 | 0.498 | 0.498 | +0.01 (+2.05%) | 15,000 |
3 Feb 2022 | USD | 0.478 | 0.488 | 0.478 | 0.488 | 0.488 | -0.009 (-1.81%) | 23,100 |
2 Feb 2022 | USD | 0.524 | 0.524 | 0.496 | 0.497 | 0.497 | -0.032 (-6.05%) | 61,100 |
1 Feb 2022 | USD | 0.53 | 0.544 | 0.529 | 0.529 | 0.529 | +0.037 (+7.52%) | 18,000 |
31 Jan 2022 | USD | 0.49 | 0.492 | 0.463 | 0.492 | 0.492 | +0.069 (+16.31%) | 3,000 |
28 Jan 2022 | USD | 0.424 | 0.424 | 0.423 | 0.423 | 0.423 | -0.001 (-0.24%) | 11,000 |
27 Jan 2022 | USD | 0.449 | 0.449 | 0.424 | 0.424 | 0.424 | -0.001 (-0.24%) | 92,800 |
26 Jan 2022 | USD | 0.41 | 0.432 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 17,000 |
25 Jan 2022 | USD | 0.422 | 0.423 | 0.385 | 0.415 | 0.415 | -0.035 (-7.78%) | 161,000 |
24 Jan 2022 | USD | 0.457 | 0.457 | 0.426 | 0.45 | 0.45 | -0.028 (-5.86%) | 197,300 |
21 Jan 2022 | USD | 0.497 | 0.497 | 0.466 | 0.478 | 0.478 | -0.068 (-12.45%) | 159,900 |
20 Jan 2022 | USD | 0.518 | 0.56 | 0.518 | 0.546 | 0.546 | -0.033 (-5.70%) | 26,700 |
19 Jan 2022 | USD | 0.611 | 0.611 | 0.566 | 0.579 | 0.579 | -0.024 (-3.98%) | 34,800 |
18 Jan 2022 | USD | 0.576 | 0.612 | 0.576 | 0.603 | 0.603 | +0.073 (+13.77%) | 70,500 |
14 Jan 2022 | USD | 0.537 | 0.559 | 0.519 | 0.53 | 0.53 | +0.041 (+8.38%) | 94,900 |
13 Jan 2022 | USD | 0.503 | 0.512 | 0.475 | 0.489 | 0.489 | +0.064 (+15.06%) | 179,100 |
12 Jan 2022 | USD | 0.437 | 0.437 | 0.42 | 0.425 | 0.425 | +0.009 (+2.16%) | 82,000 |
11 Jan 2022 | USD | 0.403 | 0.428 | 0.403 | 0.416 | 0.416 | +0.012 (+2.97%) | 15,000 |
10 Jan 2022 | USD | 0.424 | 0.437 | 0.404 | 0.404 | 0.404 | +0.029 (+7.73%) | 228,800 |
7 Jan 2022 | USD | 0.381 | 0.398 | 0.365 | 0.375 | 0.375 | +0.04 (+11.94%) | 54,700 |
6 Jan 2022 | USD | 0.355 | 0.355 | 0.32 | 0.335 | 0.335 | -0.03 (-8.22%) | 298,000 |
5 Jan 2022 | USD | 0.362 | 0.371 | 0.36 | 0.365 | 0.365 | +0.007 (+1.96%) | 123,900 |
4 Jan 2022 | USD | 0.35 | 0.358 | 0.341 | 0.358 | 0.358 | +0.02 (+5.92%) | 230,200 |
3 Jan 2022 | USD | 0.33 | 0.345 | 0.33 | 0.338 | 0.338 | 0.0 (0.0%) | 6,200 |
31 Dec 2021 | USD | 0.344 | 0.344 | 0.334 | 0.338 | 0.338 | +0.025 (+7.99%) | 9,200 |
30 Dec 2021 | USD | 0.321 | 0.336 | 0.313 | 0.313 | 0.313 | -0.023 (-6.85%) | 54,900 |
29 Dec 2021 | USD | 0.316 | 0.336 | 0.316 | 0.336 | 0.336 | +0.023 (+7.35%) | 79,800 |
28 Dec 2021 | USD | 0.295 | 0.313 | 0.295 | 0.313 | 0.313 | +0.022 (+7.56%) | 131,600 |
27 Dec 2021 | USD | 0.309 | 0.309 | 0.291 | 0.291 | 0.291 | -0.002 (-0.68%) | 113,700 |
23 Dec 2021 | USD | 0.285 | 0.302 | 0.285 | 0.293 | 0.293 | +0.019 (+6.93%) | 71,100 |