Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2022 | USD | 0.28 | 0.335 | 0.28 | 0.31 | 0.31 | +0.006 (+1.87%) | 193,720 |
24 Jan 2022 | USD | 0.31 | 0.3122 | 0.2802 | 0.3043 | 0.3043 | -0.008 (-2.47%) | 692,694 |
21 Jan 2022 | USD | 0.33 | 0.348 | 0.312 | 0.312 | 0.312 | -0.018 (-5.45%) | 292,200 |
20 Jan 2022 | USD | 0.36 | 0.36 | 0.31 | 0.33 | 0.33 | -0.016 (-4.62%) | 406,100 |
19 Jan 2022 | USD | 0.35 | 0.36 | 0.33 | 0.346 | 0.346 | -0.008 (-2.26%) | 781,800 |
18 Jan 2022 | USD | 0.355 | 0.37 | 0.35 | 0.354 | 0.354 | -0.001 (-0.28%) | 197,600 |
14 Jan 2022 | USD | 0.372 | 0.379 | 0.35 | 0.355 | 0.355 | -0.007 (-1.93%) | 193,500 |
13 Jan 2022 | USD | 0.368 | 0.42 | 0.351 | 0.362 | 0.362 | -0.02 (-5.24%) | 742,500 |
12 Jan 2022 | USD | 0.39 | 0.39 | 0.37 | 0.382 | 0.382 | -0.008 (-2.05%) | 179,900 |
11 Jan 2022 | USD | 0.37 | 0.397 | 0.365 | 0.39 | 0.39 | +0.015 (+4%) | 274,600 |
10 Jan 2022 | USD | 0.385 | 0.404 | 0.35 | 0.375 | 0.375 | -0.01 (-2.60%) | 472,000 |
7 Jan 2022 | USD | 0.41 | 0.415 | 0.385 | 0.385 | 0.385 | -0.03 (-7.23%) | 328,200 |
6 Jan 2022 | USD | 0.43 | 0.434 | 0.392 | 0.415 | 0.415 | -0.014 (-3.26%) | 324,200 |
5 Jan 2022 | USD | 0.441 | 0.467 | 0.41 | 0.429 | 0.429 | -0.001 (-0.23%) | 858,300 |
4 Jan 2022 | USD | 0.43 | 0.439 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 252,600 |
3 Jan 2022 | USD | 0.392 | 0.43 | 0.392 | 0.42 | 0.42 | +0.015 (+3.70%) | 161,200 |
31 Dec 2021 | USD | 0.415 | 0.423 | 0.391 | 0.405 | 0.405 | -0.015 (-3.57%) | 520,800 |
30 Dec 2021 | USD | 0.395 | 0.48 | 0.389 | 0.42 | 0.42 | +0.019 (+4.74%) | 2,367,500 |
29 Dec 2021 | USD | 0.4 | 0.42 | 0.37 | 0.401 | 0.401 | -0.019 (-4.52%) | 470,600 |
28 Dec 2021 | USD | 0.42 | 0.45 | 0.402 | 0.42 | 0.42 | 0.0 (0.0%) | 586,600 |
27 Dec 2021 | USD | 0.412 | 0.461 | 0.412 | 0.42 | 0.42 | 0.0 (0.0%) | 674,300 |
23 Dec 2021 | USD | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 170,700 |
22 Dec 2021 | USD | 0.45 | 0.45 | 0.414 | 0.44 | 0.44 | -0.008 (-1.79%) | 107,700 |
21 Dec 2021 | USD | 0.427 | 0.45 | 0.41 | 0.448 | 0.448 | +0.028 (+6.67%) | 150,400 |
20 Dec 2021 | USD | 0.447 | 0.45 | 0.401 | 0.42 | 0.42 | -0.03 (-6.67%) | 415,400 |
17 Dec 2021 | USD | 0.412 | 0.45 | 0.412 | 0.45 | 0.45 | +0.012 (+2.74%) | 145,000 |
16 Dec 2021 | USD | 0.443 | 0.46 | 0.432 | 0.438 | 0.438 | -0.021 (-4.58%) | 187,800 |
15 Dec 2021 | USD | 0.45 | 0.479 | 0.41 | 0.459 | 0.459 | -0.001 (-0.22%) | 228,800 |
14 Dec 2021 | USD | 0.4535 | 0.474 | 0.4305 | 0.46 | 0.46 | -0.01 (-2.09%) | 361,070 |
13 Dec 2021 | USD | 0.47 | 0.47 | 0.44 | 0.4698 | 0.4698 | -0.02 (-4.12%) | 279,967 |