Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 0.33 | 0.43 | 0.321 | 0.375 | 4.5 | +0.054 (+16.82%) | 1,305,000 |
10 Feb 2022 | USD | 0.315 | 0.334 | 0.3 | 0.321 | 3.852 | +0.014 (+4.56%) | 150,300 |
9 Feb 2022 | USD | 0.299 | 0.31 | 0.29 | 0.307 | 3.684 | +0.02 (+6.97%) | 121,400 |
8 Feb 2022 | USD | 0.31 | 0.31 | 0.285 | 0.287 | 3.444 | -0.008 (-2.71%) | 85,800 |
7 Feb 2022 | USD | 0.301 | 0.309 | 0.282 | 0.295 | 3.54 | -0.003 (-1.01%) | 94,100 |
4 Feb 2022 | USD | 0.311 | 0.328 | 0.282 | 0.298 | 3.576 | +0.001 (+0.34%) | 59,900 |
3 Feb 2022 | USD | 0.319 | 0.319 | 0.291 | 0.297 | 3.564 | +0.007 (+2.41%) | 132,500 |
2 Feb 2022 | USD | 0.339 | 0.34 | 0.29 | 0.29 | 3.48 | -0.033 (-10.22%) | 122,700 |
1 Feb 2022 | USD | 0.326 | 0.37 | 0.301 | 0.323 | 3.876 | +0.013 (+4.19%) | 209,500 |
31 Jan 2022 | USD | 0.286 | 0.345 | 0.281 | 0.31 | 3.72 | +0.028 (+9.93%) | 185,300 |
28 Jan 2022 | USD | 0.28 | 0.295 | 0.28 | 0.282 | 3.384 | -0.013 (-4.41%) | 113,700 |
27 Jan 2022 | USD | 0.305 | 0.339 | 0.284 | 0.295 | 3.54 | -0.01 (-3.28%) | 180,700 |
26 Jan 2022 | USD | 0.311 | 0.345 | 0.305 | 0.305 | 3.66 | -0.015 (-4.69%) | 161,000 |
25 Jan 2022 | USD | 0.3294 | 0.3501 | 0.311 | 0.32 | 3.84 | +0.001 (+0.22%) | 108,209 |
24 Jan 2022 | USD | 0.335 | 0.347 | 0.3021 | 0.3193 | 3.8316 | -0.026 (-7.45%) | 434,396 |
21 Jan 2022 | USD | 0.36 | 0.362 | 0.335 | 0.345 | 4.14 | -0.025 (-6.76%) | 241,500 |
20 Jan 2022 | USD | 0.381 | 0.384 | 0.363 | 0.37 | 4.44 | -0.005 (-1.33%) | 97,500 |
19 Jan 2022 | USD | 0.389 | 0.396 | 0.352 | 0.375 | 4.5 | -0.012 (-3.10%) | 188,800 |
18 Jan 2022 | USD | 0.373 | 0.415 | 0.335 | 0.387 | 4.644 | +0.017 (+4.59%) | 451,200 |
14 Jan 2022 | USD | 0.38 | 0.38 | 0.356 | 0.37 | 4.44 | -0.018 (-4.64%) | 122,800 |
13 Jan 2022 | USD | 0.4 | 0.41 | 0.37 | 0.388 | 4.656 | -0.012 (-3.00%) | 335,200 |
12 Jan 2022 | USD | 0.375 | 0.47 | 0.361 | 0.4 | 4.8 | +0.039 (+10.80%) | 1,302,100 |
11 Jan 2022 | USD | 0.356 | 0.378 | 0.341 | 0.361 | 4.332 | +0.02 (+5.87%) | 161,000 |
10 Jan 2022 | USD | 0.377 | 0.38 | 0.333 | 0.341 | 4.092 | -0.024 (-6.58%) | 216,100 |
7 Jan 2022 | USD | 0.372 | 0.403 | 0.365 | 0.365 | 4.38 | -0.015 (-3.95%) | 173,000 |
6 Jan 2022 | USD | 0.395 | 0.407 | 0.363 | 0.38 | 4.56 | -0.027 (-6.63%) | 252,100 |
5 Jan 2022 | USD | 0.426 | 0.435 | 0.39 | 0.407 | 4.884 | -0.013 (-3.10%) | 430,800 |
4 Jan 2022 | USD | 0.436 | 0.44 | 0.401 | 0.42 | 5.04 | +0.005 (+1.20%) | 231,100 |
3 Jan 2022 | USD | 0.397 | 0.439 | 0.38 | 0.415 | 4.98 | +0.035 (+9.21%) | 510,800 |
31 Dec 2021 | USD | 0.415 | 0.425 | 0.362 | 0.38 | 4.56 | -0.02 (-5%) | 383,100 |