Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | USD | 0.26 | 0.29 | 0.23 | 0.287 | 0.287 | +0.025 (+9.63%) | 3,008 |
25 Feb 2022 | USD | 0.39 | 0.39 | 0.1384 | 0.2618 | 0.2618 | -0.099 (-27.50%) | 162,107 |
24 Feb 2022 | USD | 0.3 | 0.3633 | 0.3 | 0.3611 | 0.3611 | -0.009 (-2.41%) | 7,668 |
23 Feb 2022 | USD | 0.3401 | 0.39 | 0.33 | 0.37 | 0.37 | -0.005 (-1.39%) | 2,102 |
22 Feb 2022 | USD | 0.38 | 0.3805 | 0.3639 | 0.3752 | 0.3752 | +0.035 (+10.35%) | 740 |
18 Feb 2022 | USD | 0.3293 | 0.3422 | 0.3172 | 0.34 | 0.34 | -0.007 (-1.99%) | 6,244 |
17 Feb 2022 | USD | 0.33 | 0.3889 | 0.3139 | 0.3469 | 0.3469 | -0.042 (-10.68%) | 11,606 |
16 Feb 2022 | USD | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.0 (0.0%) | 0 |
15 Feb 2022 | USD | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.0 (0.0%) | 0 |
14 Feb 2022 | USD | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.0 (0.0%) | 0 |
11 Feb 2022 | USD | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.3884 | 0.0 (0.0%) | 0 |
10 Feb 2022 | USD | 0.3601 | 0.39 | 0.3344 | 0.3884 | 0.3884 | -0.002 (-0.41%) | 28 |
9 Feb 2022 | USD | 0.4 | 0.4 | 0.3601 | 0.39 | 0.39 | 0.0 (0.0%) | 11,300 |
8 Feb 2022 | USD | 0.3601 | 0.4 | 0.3601 | 0.39 | 0.39 | -0.02 (-4.90%) | 8,110 |
7 Feb 2022 | USD | 0.444 | 0.472 | 0.4009 | 0.4101 | 0.4101 | -0.09 (-17.96%) | 6,708 |
4 Feb 2022 | USD | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.0 (0.0%) | 0 |
3 Feb 2022 | USD | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.0 (0.0%) | 0 |
2 Feb 2022 | USD | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.0 (0.0%) | 5 |
1 Feb 2022 | USD | 0.5 | 0.5149 | 0.4735 | 0.4999 | 0.4999 | +0.027 (+5.62%) | 704 |
31 Jan 2022 | USD | 0.4333 | 0.4733 | 0.4333 | 0.4733 | 0.4733 | +0.034 (+7.81%) | 200 |
28 Jan 2022 | USD | 0.44 | 0.51 | 0.4 | 0.439 | 0.439 | -0.031 (-6.60%) | 14,954 |
27 Jan 2022 | USD | 0.57 | 0.57 | 0.445 | 0.47 | 0.47 | +0.005 (+1.08%) | 5,518 |
26 Jan 2022 | USD | 0.47 | 0.4999 | 0.4204 | 0.465 | 0.465 | -0.075 (-13.86%) | 12,842 |
25 Jan 2022 | USD | 0.47 | 0.5398 | 0.47 | 0.5398 | 0.5398 | +0.03 (+5.84%) | 1,360 |
24 Jan 2022 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 10 |
21 Jan 2022 | USD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.03 (-5.54%) | 1,525 |
20 Jan 2022 | USD | 0.5399 | 0.5399 | 0.5399 | 0.5399 | 0.5399 | 0.0 (0.0%) | 0 |
19 Jan 2022 | USD | 0.5399 | 0.5399 | 0.5399 | 0.5399 | 0.5399 | 0.0 (0.0%) | 0 |
18 Jan 2022 | USD | 0.5301 | 0.5399 | 0.49 | 0.5399 | 0.5399 | +0.01 (+1.87%) | 19,214 |
14 Jan 2022 | USD | 0.3976 | 0.5601 | 0.3976 | 0.53 | 0.53 | -0.008 (-1.47%) | 425 |