Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | USD | 0.273 | 0.3 | 0.23 | 0.24 | 0.24 | +0.026 (+12.15%) | 11,599,800 |
8 Mar 2022 | USD | 0.2 | 0.219 | 0.2 | 0.214 | 0.214 | -0.004 (-1.83%) | 1,856,900 |
7 Mar 2022 | USD | 0.26 | 0.267 | 0.21 | 0.218 | 0.218 | -0.072 (-24.83%) | 3,648,200 |
4 Mar 2022 | USD | 0.301 | 0.33 | 0.27 | 0.29 | 0.29 | -0.04 (-12.12%) | 4,362,700 |
3 Mar 2022 | USD | 0.309 | 0.347 | 0.285 | 0.33 | 0.33 | -0.035 (-9.59%) | 9,033,100 |
2 Mar 2022 | USD | 0.499 | 0.591 | 0.321 | 0.365 | 0.365 | +0.132 (+56.65%) | 107,249,900 |
1 Mar 2022 | USD | 0.215 | 0.273 | 0.203 | 0.233 | 0.233 | +0.016 (+7.37%) | 5,171,200 |
28 Feb 2022 | USD | 0.2 | 0.22 | 0.18 | 0.217 | 0.217 | +0.018 (+9.05%) | 611,400 |
25 Feb 2022 | USD | 0.205 | 0.205 | 0.173 | 0.199 | 0.199 | -0.006 (-2.93%) | 827,200 |
24 Feb 2022 | USD | 0.2 | 0.21 | 0.181 | 0.205 | 0.205 | -0.014 (-6.39%) | 593,600 |
23 Feb 2022 | USD | 0.225 | 0.237 | 0.2 | 0.219 | 0.219 | -0.018 (-7.63%) | 818,800 |
22 Feb 2022 | USD | 0.24 | 0.24 | 0.2105 | 0.2371 | 0.2371 | -0.003 (-1.21%) | 501,839 |
18 Feb 2022 | USD | 0.242 | 0.256 | 0.238 | 0.24 | 0.24 | -0.016 (-6.25%) | 375,000 |
17 Feb 2022 | USD | 0.251 | 0.26 | 0.242 | 0.256 | 0.256 | -0.004 (-1.54%) | 88,800 |
16 Feb 2022 | USD | 0.262 | 0.28 | 0.25 | 0.26 | 0.26 | -0.011 (-4.06%) | 380,900 |
15 Feb 2022 | USD | 0.28 | 0.28 | 0.265 | 0.271 | 0.271 | -0.01 (-3.56%) | 368,700 |
14 Feb 2022 | USD | 0.281 | 0.281 | 0.262 | 0.281 | 0.281 | 0.0 (0.0%) | 334,100 |
11 Feb 2022 | USD | 0.275 | 0.32 | 0.27 | 0.281 | 0.281 | -0.027 (-8.77%) | 462,700 |
10 Feb 2022 | USD | 0.297 | 0.31 | 0.281 | 0.308 | 0.308 | -0.007 (-2.22%) | 282,700 |
9 Feb 2022 | USD | 0.303 | 0.316 | 0.291 | 0.315 | 0.315 | +0.012 (+3.96%) | 151,000 |
8 Feb 2022 | USD | 0.31 | 0.31 | 0.295 | 0.303 | 0.303 | -0.007 (-2.26%) | 117,300 |
7 Feb 2022 | USD | 0.31 | 0.325 | 0.301 | 0.31 | 0.31 | -0.005 (-1.59%) | 478,200 |
4 Feb 2022 | USD | 0.31 | 0.329 | 0.31 | 0.315 | 0.315 | +0.007 (+2.27%) | 199,900 |
3 Feb 2022 | USD | 0.32 | 0.32 | 0.302 | 0.308 | 0.308 | -0.01 (-3.14%) | 125,600 |
2 Feb 2022 | USD | 0.31 | 0.325 | 0.31 | 0.318 | 0.318 | +0.008 (+2.58%) | 239,300 |
1 Feb 2022 | USD | 0.329 | 0.329 | 0.305 | 0.31 | 0.31 | +0.008 (+2.65%) | 295,000 |
31 Jan 2022 | USD | 0.3 | 0.33 | 0.295 | 0.302 | 0.302 | +0.007 (+2.37%) | 198,600 |
28 Jan 2022 | USD | 0.282 | 0.32 | 0.281 | 0.295 | 0.295 | +0.012 (+4.24%) | 283,100 |
27 Jan 2022 | USD | 0.333 | 0.339 | 0.283 | 0.283 | 0.283 | -0.032 (-10.16%) | 297,200 |
26 Jan 2022 | USD | 0.31 | 0.338 | 0.301 | 0.315 | 0.315 | +0.005 (+1.61%) | 186,800 |