Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | USD | 0.133 | 0.148 | 0.132 | 0.141 | 2.115 | +0.003 (+2.17%) | 3,026,600 |
24 Feb 2022 | USD | 0.113 | 0.14 | 0.105 | 0.138 | 2.07 | +0.016 (+13.11%) | 7,027,800 |
23 Feb 2022 | USD | 0.143 | 0.147 | 0.121 | 0.122 | 1.83 | -0.025 (-17.01%) | 7,718,200 |
22 Feb 2022 | USD | 0.15 | 0.15 | 0.141 | 0.147 | 2.205 | -0.01 (-6.37%) | 4,862,000 |
18 Feb 2022 | USD | 0.167 | 0.169 | 0.154 | 0.157 | 2.355 | -0.009 (-5.42%) | 2,868,800 |
17 Feb 2022 | USD | 0.176 | 0.179 | 0.165 | 0.166 | 2.49 | -0.007 (-4.05%) | 4,657,800 |
16 Feb 2022 | USD | 0.17 | 0.174 | 0.165 | 0.173 | 2.595 | +0.003 (+1.76%) | 4,607,600 |
15 Feb 2022 | USD | 0.172 | 0.179 | 0.166 | 0.17 | 2.55 | +0.002 (+1.19%) | 3,173,600 |
14 Feb 2022 | USD | 0.17 | 0.178 | 0.165 | 0.168 | 2.52 | -0.004 (-2.33%) | 4,019,700 |
11 Feb 2022 | USD | 0.185 | 0.194 | 0.17 | 0.172 | 2.58 | -0.016 (-8.51%) | 5,860,900 |
10 Feb 2022 | USD | 0.181 | 0.192 | 0.172 | 0.188 | 2.82 | +0.01 (+5.62%) | 5,033,300 |
9 Feb 2022 | USD | 0.171 | 0.182 | 0.171 | 0.178 | 2.67 | +0.004 (+2.30%) | 2,359,000 |
8 Feb 2022 | USD | 0.171 | 0.18 | 0.17 | 0.174 | 2.61 | -0.003 (-1.69%) | 2,773,500 |
7 Feb 2022 | USD | 0.17 | 0.185 | 0.169 | 0.177 | 2.655 | 0.0 (0.0%) | 6,680,900 |
4 Feb 2022 | USD | 0.17 | 0.177 | 0.166 | 0.177 | 2.655 | +0.005 (+2.91%) | 2,076,500 |
3 Feb 2022 | USD | 0.17 | 0.18 | 0.166 | 0.172 | 2.58 | -0.005 (-2.82%) | 2,153,800 |
2 Feb 2022 | USD | 0.185 | 0.185 | 0.17 | 0.177 | 2.655 | -0.006 (-3.28%) | 3,188,200 |
1 Feb 2022 | USD | 0.179 | 0.184 | 0.171 | 0.183 | 2.745 | +0.01 (+5.78%) | 4,081,600 |
31 Jan 2022 | USD | 0.17 | 0.175 | 0.163 | 0.173 | 2.595 | +0.009 (+5.49%) | 3,274,700 |
28 Jan 2022 | USD | 0.154 | 0.169 | 0.154 | 0.164 | 2.46 | +0.002 (+1.23%) | 4,025,900 |
27 Jan 2022 | USD | 0.167 | 0.178 | 0.152 | 0.162 | 2.43 | -0.009 (-5.26%) | 5,155,300 |
26 Jan 2022 | USD | 0.174 | 0.186 | 0.157 | 0.171 | 2.565 | +0.001 (+0.59%) | 4,724,900 |
25 Jan 2022 | USD | 0.15 | 0.1749 | 0.15 | 0.17 | 2.55 | +0.01 (+6.25%) | 7,870,773 |
24 Jan 2022 | USD | 0.1669 | 0.1678 | 0.1488 | 0.16 | 2.4 | -0.02 (-11.11%) | 9,947,659 |
21 Jan 2022 | USD | 0.178 | 0.184 | 0.165 | 0.18 | 2.7 | -0.001 (-0.55%) | 5,643,900 |
20 Jan 2022 | USD | 0.189 | 0.195 | 0.18 | 0.181 | 2.715 | 0.0 (0.0%) | 5,861,300 |
19 Jan 2022 | USD | 0.19 | 0.192 | 0.18 | 0.181 | 2.715 | -0.005 (-2.69%) | 3,613,700 |
18 Jan 2022 | USD | 0.198 | 0.198 | 0.182 | 0.186 | 2.79 | -0.003 (-1.59%) | 2,632,900 |
14 Jan 2022 | USD | 0.204 | 0.204 | 0.182 | 0.189 | 2.835 | +0.001 (+0.53%) | 3,759,400 |
13 Jan 2022 | USD | 0.213 | 0.215 | 0.183 | 0.188 | 2.82 | -0.026 (-12.15%) | 5,836,300 |