Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.179 | 0.21 | 0.163 | 0.202 | 0.202 | +0.027 (+15.43%) | 990,600 |
9 Feb 2022 | USD | 0.19 | 0.19 | 0.163 | 0.175 | 0.175 | -0.015 (-7.89%) | 625,300 |
8 Feb 2022 | USD | 0.189 | 0.2 | 0.176 | 0.19 | 0.19 | +0.005 (+2.70%) | 918,500 |
7 Feb 2022 | USD | 0.13 | 0.189 | 0.12 | 0.185 | 0.185 | +0.052 (+39.10%) | 1,022,700 |
4 Feb 2022 | USD | 0.149 | 0.149 | 0.123 | 0.133 | 0.133 | -0.015 (-10.14%) | 351,600 |
3 Feb 2022 | USD | 0.15 | 0.155 | 0.131 | 0.148 | 0.148 | -0.012 (-7.50%) | 370,200 |
2 Feb 2022 | USD | 0.167 | 0.167 | 0.149 | 0.16 | 0.16 | -0.002 (-1.23%) | 331,200 |
1 Feb 2022 | USD | 0.151 | 0.164 | 0.145 | 0.162 | 0.162 | +0.002 (+1.25%) | 245,900 |
31 Jan 2022 | USD | 0.159 | 0.16 | 0.141 | 0.16 | 0.16 | +0.003 (+1.91%) | 734,900 |
28 Jan 2022 | USD | 0.138 | 0.159 | 0.138 | 0.157 | 0.157 | +0.022 (+16.30%) | 821,400 |
27 Jan 2022 | USD | 0.138 | 0.15 | 0.126 | 0.135 | 0.135 | -0.003 (-2.17%) | 393,900 |
26 Jan 2022 | USD | 0.138 | 0.157 | 0.112 | 0.138 | 0.138 | +0.013 (+10.40%) | 731,900 |
25 Jan 2022 | USD | 0.124 | 0.132 | 0.11 | 0.125 | 0.125 | +0.001 (+0.81%) | 218,900 |
24 Jan 2022 | USD | 0.134 | 0.134 | 0.105 | 0.124 | 0.124 | +0.001 (+0.81%) | 38,800 |
21 Jan 2022 | USD | 0.134 | 0.134 | 0.102 | 0.123 | 0.123 | -0.001 (-0.81%) | 287,600 |
20 Jan 2022 | USD | 0.155 | 0.156 | 0.07 | 0.124 | 0.124 | -0.031 (-20%) | 1,293,300 |
19 Jan 2022 | USD | 0.15 | 0.157 | 0.131 | 0.155 | 0.155 | +0.005 (+3.33%) | 337,500 |
18 Jan 2022 | USD | 0.149 | 0.16 | 0.135 | 0.15 | 0.15 | +0.005 (+3.45%) | 973,400 |
14 Jan 2022 | USD | 0.13 | 0.149 | 0.11 | 0.145 | 0.145 | +0.015 (+11.54%) | 914,700 |
13 Jan 2022 | USD | 0.12 | 0.145 | 0.105 | 0.13 | 0.13 | +0.02 (+18.18%) | 2,083,100 |
12 Jan 2022 | USD | 0.079 | 0.11 | 0.076 | 0.11 | 0.11 | +0.036 (+48.65%) | 918,800 |
11 Jan 2022 | USD | 0.065 | 0.083 | 0.064 | 0.074 | 0.074 | +0.011 (+17.46%) | 933,500 |
10 Jan 2022 | USD | 0.06 | 0.065 | 0.057 | 0.063 | 0.063 | +0.003 (+5%) | 327,600 |
7 Jan 2022 | USD | 0.057 | 0.065 | 0.056 | 0.06 | 0.06 | +0.001 (+1.69%) | 379,500 |
6 Jan 2022 | USD | 0.05 | 0.065 | 0.05 | 0.059 | 0.059 | +0.009 (+18%) | 295,300 |
5 Jan 2022 | USD | 0.055 | 0.06 | 0.05 | 0.05 | 0.05 | -0.006 (-10.71%) | 277,100 |
4 Jan 2022 | USD | 0.056 | 0.065 | 0.056 | 0.056 | 0.056 | -0.009 (-13.85%) | 73,300 |
3 Jan 2022 | USD | 0.063 | 0.065 | 0.055 | 0.065 | 0.065 | -0.002 (-2.99%) | 123,400 |
31 Dec 2021 | USD | 0.078 | 0.078 | 0.049 | 0.067 | 0.067 | 0.0 (0.0%) | 452,900 |
30 Dec 2021 | USD | 0.064 | 0.079 | 0.054 | 0.067 | 0.067 | +0.003 (+4.85%) | 337,900 |