Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | USD | 0.4701 | 0.482 | 0.37 | 0.4121 | 0.4121 | +0.012 (+3.03%) | 22,923 |
24 Feb 2022 | USD | 0.2524 | 0.51 | 0.2524 | 0.4 | 0.4 | -0.053 (-11.70%) | 26,170 |
23 Feb 2022 | USD | 0.52 | 0.531 | 0.453 | 0.453 | 0.453 | -0.01 (-2.16%) | 60,100 |
22 Feb 2022 | USD | 0.4699 | 0.5501 | 0.462 | 0.463 | 0.463 | -0.067 (-12.64%) | 45,434 |
18 Feb 2022 | USD | 0.599 | 0.614 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 40,400 |
17 Feb 2022 | USD | 0.5523 | 0.5523 | 0.5351 | 0.55 | 0.55 | -0.05 (-8.33%) | 25,235 |
16 Feb 2022 | USD | 0.6296 | 0.6297 | 0.5997 | 0.6 | 0.6 | +0.03 (+5.34%) | 2,600 |
15 Feb 2022 | USD | 0.55 | 0.5744 | 0.545 | 0.5696 | 0.5696 | -0.005 (-0.87%) | 65,932 |
14 Feb 2022 | USD | 0.6399 | 0.6399 | 0.5407 | 0.5746 | 0.5746 | +0.013 (+2.24%) | 23,813 |
11 Feb 2022 | USD | 0.637 | 0.637 | 0.562 | 0.562 | 0.562 | -0.034 (-5.70%) | 2,100 |
10 Feb 2022 | USD | 0.634 | 0.634 | 0.586 | 0.596 | 0.596 | +0.014 (+2.41%) | 7,300 |
9 Feb 2022 | USD | 0.7 | 0.7 | 0.572 | 0.582 | 0.582 | -0.018 (-3%) | 19,300 |
8 Feb 2022 | USD | 0.5999 | 0.6791 | 0.5625 | 0.6 | 0.6 | -0.06 (-9.04%) | 37,232 |
7 Feb 2022 | USD | 0.5704 | 0.6795 | 0.5401 | 0.6596 | 0.6596 | -0.04 (-5.77%) | 33,643 |
4 Feb 2022 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 291 |
3 Feb 2022 | USD | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 9,800 |
2 Feb 2022 | USD | 0.7 | 0.7 | 0.58 | 0.7 | 0.7 | +0.065 (+10.24%) | 23,400 |
1 Feb 2022 | USD | 0.6999 | 0.7 | 0.635 | 0.635 | 0.635 | +0.006 (+0.89%) | 2,594 |
31 Jan 2022 | USD | 0.6999 | 0.6999 | 0.575 | 0.6294 | 0.6294 | -0.003 (-0.41%) | 17,161 |
28 Jan 2022 | USD | 0.65 | 0.663 | 0.533 | 0.632 | 0.632 | +0.022 (+3.61%) | 34,900 |
27 Jan 2022 | USD | 0.625 | 0.7 | 0.56 | 0.61 | 0.61 | 0.0 (0.0%) | 10,600 |
26 Jan 2022 | USD | 0.58 | 0.7 | 0.58 | 0.61 | 0.61 | +0.049 (+8.81%) | 1,291,200 |
25 Jan 2022 | USD | 0.6057 | 0.6269 | 0.5603 | 0.5606 | 0.5606 | -0.069 (-11.02%) | 45,315 |
24 Jan 2022 | USD | 0.65 | 0.7 | 0.601 | 0.63 | 0.63 | -0.07 (-10.00%) | 17,763 |
21 Jan 2022 | USD | 0.76 | 0.77 | 0.7 | 0.7 | 0.7 | -0.1 (-12.50%) | 60,500 |
20 Jan 2022 | USD | 0.8 | 0.811 | 0.778 | 0.8 | 0.8 | +0.01 (+1.27%) | 7,300 |
19 Jan 2022 | USD | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -0.025 (-3.07%) | 29,100 |
18 Jan 2022 | USD | 0.8342 | 0.8342 | 0.81 | 0.815 | 0.815 | -0.036 (-4.23%) | 6,089 |
14 Jan 2022 | USD | 0.85 | 0.877 | 0.85 | 0.851 | 0.851 | +0.001 (+0.12%) | 59,100 |
13 Jan 2022 | USD | 0.905 | 0.905 | 0.847 | 0.85 | 0.85 | -0 (-0.01%) | 101,200 |