Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 0.207 | 0.228 | 0.207 | 0.228 | 0.228 | -0.004 (-1.72%) | 8,700 |
1 Feb 2022 | USD | 0.251 | 0.251 | 0.232 | 0.232 | 0.232 | -0.013 (-5.31%) | 67,300 |
31 Jan 2022 | USD | 0.258 | 0.258 | 0.237 | 0.245 | 0.245 | -0.015 (-5.77%) | 35,300 |
28 Jan 2022 | USD | 0.203 | 0.261 | 0.203 | 0.26 | 0.26 | +0.01 (+4%) | 35,000 |
27 Jan 2022 | USD | 0.27 | 0.297 | 0.25 | 0.25 | 0.25 | -0.028 (-10.07%) | 23,800 |
26 Jan 2022 | USD | 0.31 | 0.31 | 0.278 | 0.278 | 0.278 | -0.011 (-3.81%) | 30,500 |
25 Jan 2022 | USD | 0.316 | 0.334 | 0.289 | 0.289 | 0.289 | -0.024 (-7.67%) | 12,200 |
24 Jan 2022 | USD | 0.375 | 0.375 | 0.3 | 0.313 | 0.313 | -0.095 (-23.28%) | 79,500 |
21 Jan 2022 | USD | 0.395 | 0.408 | 0.391 | 0.408 | 0.408 | -0.004 (-0.97%) | 10,100 |
20 Jan 2022 | USD | 0.425 | 0.425 | 0.409 | 0.412 | 0.412 | -0.019 (-4.41%) | 16,900 |
19 Jan 2022 | USD | 0.395 | 0.431 | 0.395 | 0.431 | 0.431 | +0.032 (+8.02%) | 2,500 |
18 Jan 2022 | USD | 0.3 | 0.404 | 0.3 | 0.399 | 0.399 | +0.018 (+4.72%) | 4,200 |
14 Jan 2022 | USD | 0.4 | 0.4 | 0.38 | 0.381 | 0.381 | -0.023 (-5.69%) | 55,600 |
13 Jan 2022 | USD | 0.42 | 0.42 | 0.4 | 0.404 | 0.404 | -0.013 (-3.12%) | 10,900 |
12 Jan 2022 | USD | 0.404 | 0.417 | 0.404 | 0.417 | 0.417 | +0.021 (+5.30%) | 6,300 |
11 Jan 2022 | USD | 0.4 | 0.411 | 0.396 | 0.396 | 0.396 | -0.042 (-9.59%) | 22,200 |
10 Jan 2022 | USD | 0.438 | 0.438 | 0.438 | 0.438 | 0.438 | +0.005 (+1.15%) | 3,000 |
7 Jan 2022 | USD | 0.43 | 0.433 | 0.43 | 0.433 | 0.433 | +0.006 (+1.41%) | 11,000 |
6 Jan 2022 | USD | 0.496 | 0.496 | 0.427 | 0.427 | 0.427 | -0.008 (-1.84%) | 12,300 |
5 Jan 2022 | USD | 0.4 | 0.435 | 0.4 | 0.435 | 0.435 | +0.035 (+8.75%) | 9,500 |
4 Jan 2022 | USD | 0.423 | 0.441 | 0.382 | 0.4 | 0.4 | -0.12 (-23.08%) | 5,800 |
3 Jan 2022 | USD | 0.417 | 0.55 | 0.341 | 0.52 | 0.52 | +0.101 (+24.11%) | 9,000 |
31 Dec 2021 | USD | 0.413 | 0.427 | 0.402 | 0.419 | 0.419 | -0.019 (-4.34%) | 4,200 |
30 Dec 2021 | USD | 0.42 | 0.438 | 0.409 | 0.438 | 0.438 | +0.007 (+1.62%) | 21,400 |
29 Dec 2021 | USD | 0.396 | 0.431 | 0.367 | 0.431 | 0.431 | -0.069 (-13.80%) | 27,500 |
28 Dec 2021 | USD | 0.445 | 0.5 | 0.425 | 0.5 | 0.5 | +0.06 (+13.64%) | 6,700 |
27 Dec 2021 | USD | 0.445 | 0.5 | 0.42 | 0.44 | 0.44 | +0.073 (+19.89%) | 1,200 |
23 Dec 2021 | USD | 0.357 | 0.391 | 0.357 | 0.367 | 0.367 | +0.009 (+2.51%) | 15,000 |
22 Dec 2021 | USD | 0.35 | 0.375 | 0.34 | 0.358 | 0.358 | +0.004 (+1.13%) | 23,300 |
21 Dec 2021 | USD | 0.373 | 0.376 | 0.347 | 0.354 | 0.354 | -0.026 (-6.84%) | 25,600 |