Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 0.152 | 0.161 | 0.152 | 0.156 | 0.156 | -0.004 (-2.50%) | 26,900 |
1 Feb 2022 | USD | 0.155 | 0.17 | 0.153 | 0.16 | 0.16 | 0.0 (0.0%) | 147,400 |
31 Jan 2022 | USD | 0.155 | 0.17 | 0.155 | 0.16 | 0.16 | -0.009 (-5.33%) | 70,000 |
28 Jan 2022 | USD | 0.171 | 0.171 | 0.163 | 0.169 | 0.169 | 0.0 (0.0%) | 56,700 |
27 Jan 2022 | USD | 0.192 | 0.192 | 0.15 | 0.169 | 0.169 | +0.011 (+6.96%) | 58,600 |
26 Jan 2022 | USD | 0.152 | 0.167 | 0.152 | 0.158 | 0.158 | +0.001 (+0.32%) | 82,100 |
25 Jan 2022 | USD | 0.22 | 0.22 | 0.15 | 0.1575 | 0.1575 | -0.01 (-6.19%) | 131,991 |
24 Jan 2022 | USD | 0.1701 | 0.1776 | 0.1569 | 0.1679 | 0.1679 | -0.007 (-4.06%) | 257,357 |
21 Jan 2022 | USD | 0.19 | 0.22 | 0.175 | 0.175 | 0.175 | -0.035 (-16.67%) | 228,300 |
20 Jan 2022 | USD | 0.221 | 0.226 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 37,600 |
19 Jan 2022 | USD | 0.275 | 0.275 | 0.195 | 0.22 | 0.22 | +0.022 (+11.11%) | 151,700 |
18 Jan 2022 | USD | 0.271 | 0.271 | 0.195 | 0.198 | 0.198 | +0.003 (+1.54%) | 83,300 |
14 Jan 2022 | USD | 0.157 | 0.23 | 0.157 | 0.195 | 0.195 | -0.017 (-8.02%) | 130,400 |
13 Jan 2022 | USD | 0.196 | 0.216 | 0.185 | 0.212 | 0.212 | +0.037 (+21.14%) | 150,000 |
12 Jan 2022 | USD | 0.15 | 0.177 | 0.15 | 0.175 | 0.175 | +0.007 (+4.17%) | 206,900 |
11 Jan 2022 | USD | 0.202 | 0.202 | 0.165 | 0.168 | 0.168 | -0.001 (-0.59%) | 94,000 |
10 Jan 2022 | USD | 0.165 | 0.175 | 0.161 | 0.169 | 0.169 | -0.006 (-3.43%) | 96,200 |
7 Jan 2022 | USD | 0.167 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 31,100 |
6 Jan 2022 | USD | 0.187 | 0.187 | 0.168 | 0.17 | 0.17 | 0.0 (0.0%) | 51,700 |
5 Jan 2022 | USD | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 99,000 |
4 Jan 2022 | USD | 0.167 | 0.182 | 0.166 | 0.17 | 0.17 | +0.005 (+3.03%) | 206,600 |
3 Jan 2022 | USD | 0.191 | 0.191 | 0.165 | 0.165 | 0.165 | -0.016 (-8.84%) | 411,500 |
31 Dec 2021 | USD | 0.173 | 0.199 | 0.17 | 0.181 | 0.181 | -0.002 (-1.09%) | 214,200 |
30 Dec 2021 | USD | 0.166 | 0.207 | 0.166 | 0.183 | 0.183 | +0.007 (+3.98%) | 666,900 |
29 Dec 2021 | USD | 0.183 | 0.194 | 0.167 | 0.176 | 0.176 | -0.017 (-8.81%) | 224,800 |
28 Dec 2021 | USD | 0.19 | 0.199 | 0.181 | 0.193 | 0.193 | +0.005 (+2.66%) | 148,200 |
27 Dec 2021 | USD | 0.215 | 0.215 | 0.183 | 0.188 | 0.188 | -0.019 (-9.18%) | 421,800 |
23 Dec 2021 | USD | 0.21 | 0.22 | 0.2 | 0.207 | 0.207 | -0.003 (-1.43%) | 225,400 |
22 Dec 2021 | USD | 0.2 | 0.242 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 90,000 |
21 Dec 2021 | USD | 0.209 | 0.23 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 151,100 |