Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.62 | 0.62 | 0.57 | 0.59 | 5.9 | -0.01 (-1.67%) | 452,800 |
9 Feb 2022 | USD | 0.59 | 0.64 | 0.57 | 0.6 | 6 | +0.03 (+5.26%) | 601,400 |
8 Feb 2022 | USD | 0.59 | 0.61 | 0.55 | 0.57 | 5.7 | -0.02 (-3.39%) | 258,700 |
7 Feb 2022 | USD | 0.6 | 0.6 | 0.58 | 0.59 | 5.9 | 0.0 (0.0%) | 201,600 |
4 Feb 2022 | USD | 0.6 | 0.62 | 0.56 | 0.59 | 5.9 | +0.03 (+5.36%) | 341,200 |
3 Feb 2022 | USD | 0.6 | 0.61 | 0.55 | 0.56 | 5.6 | -0.03 (-5.08%) | 296,400 |
2 Feb 2022 | USD | 0.65 | 0.65 | 0.57 | 0.59 | 5.9 | -0.05 (-7.81%) | 354,400 |
1 Feb 2022 | USD | 0.63 | 0.66 | 0.6 | 0.64 | 6.4 | +0.03 (+4.92%) | 681,900 |
31 Jan 2022 | USD | 0.58 | 0.67 | 0.55 | 0.61 | 6.1 | +0.05 (+8.93%) | 785,900 |
28 Jan 2022 | USD | 0.55 | 0.58 | 0.54 | 0.56 | 5.6 | 0.0 (0.0%) | 545,400 |
27 Jan 2022 | USD | 0.61 | 0.63 | 0.55 | 0.56 | 5.6 | -0.04 (-6.67%) | 582,300 |
26 Jan 2022 | USD | 0.6 | 0.64 | 0.58 | 0.6 | 6 | +0.02 (+3.45%) | 554,700 |
25 Jan 2022 | USD | 0.6 | 0.63 | 0.56 | 0.58 | 5.8 | -0.04 (-6.45%) | 1,119,027 |
24 Jan 2022 | USD | 0.5407 | 0.62 | 0.5128 | 0.62 | 6.2 | +0.02 (+3.33%) | 1,537,961 |
21 Jan 2022 | USD | 0.73 | 0.73 | 0.58 | 0.6 | 6 | -0.15 (-20%) | 2,381,600 |
20 Jan 2022 | USD | 0.93 | 0.95 | 0.73 | 0.75 | 7.5 | -0.09 (-10.71%) | 8,803,000 |
19 Jan 2022 | USD | 0.88 | 0.88 | 0.81 | 0.84 | 8.4 | -0.02 (-2.33%) | 3,320,100 |
18 Jan 2022 | USD | 0.81 | 0.96 | 0.79 | 0.86 | 8.6 | +0.05 (+6.17%) | 1,285,100 |
14 Jan 2022 | USD | 0.79 | 0.81 | 0.75 | 0.81 | 8.1 | +0.01 (+1.25%) | 261,100 |
13 Jan 2022 | USD | 0.81 | 0.83 | 0.79 | 0.8 | 8 | -0.01 (-1.23%) | 259,300 |
12 Jan 2022 | USD | 0.84 | 0.85 | 0.81 | 0.81 | 8.1 | -0.04 (-4.71%) | 294,100 |
11 Jan 2022 | USD | 0.84 | 0.87 | 0.84 | 0.85 | 8.5 | +0.01 (+1.19%) | 156,600 |
10 Jan 2022 | USD | 0.86 | 0.87 | 0.83 | 0.84 | 8.4 | -0.02 (-2.33%) | 296,700 |
7 Jan 2022 | USD | 0.85 | 0.9 | 0.84 | 0.86 | 8.6 | 0.0 (0.0%) | 260,200 |
6 Jan 2022 | USD | 0.9 | 0.92 | 0.85 | 0.86 | 8.6 | -0.05 (-5.49%) | 440,300 |
5 Jan 2022 | USD | 0.99 | 0.99 | 0.9 | 0.91 | 9.1 | -0.07 (-7.14%) | 509,200 |
4 Jan 2022 | USD | 1.02 | 1.02 | 0.96 | 0.98 | 9.8 | -0.02 (-2%) | 314,000 |
3 Jan 2022 | USD | 0.91 | 1.03 | 0.91 | 1 | 10 | +0.05 (+5.26%) | 239,800 |
31 Dec 2021 | USD | 0.99 | 1 | 0.95 | 0.95 | 9.5 | -0.05 (-5%) | 506,200 |
30 Dec 2021 | USD | 0.96 | 1.09 | 0.95 | 1 | 10 | +0.05 (+5.26%) | 546,300 |