Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.168 | 0.187 | 0.168 | 0.185 | 0.185 | +0.014 (+8.19%) | 222,800 |
2 Feb 2022 | USD | 0.165 | 0.171 | 0.164 | 0.171 | 0.171 | +0.004 (+2.40%) | 10,800 |
1 Feb 2022 | USD | 0.168 | 0.168 | 0.16 | 0.167 | 0.167 | 0.0 (0.0%) | 125,600 |
31 Jan 2022 | USD | 0.154 | 0.17 | 0.154 | 0.167 | 0.167 | +0.002 (+1.21%) | 24,800 |
28 Jan 2022 | USD | 0.161 | 0.17 | 0.16 | 0.165 | 0.165 | -0.002 (-1.20%) | 16,900 |
27 Jan 2022 | USD | 0.178 | 0.178 | 0.164 | 0.167 | 0.167 | -0.003 (-1.76%) | 24,700 |
26 Jan 2022 | USD | 0.17 | 0.176 | 0.164 | 0.17 | 0.17 | 0.0 (0.0%) | 44,100 |
25 Jan 2022 | USD | 0.16 | 0.1781 | 0.16 | 0.17 | 0.17 | +0.004 (+2.16%) | 56,159 |
24 Jan 2022 | USD | 0.1724 | 0.1724 | 0.1602 | 0.1664 | 0.1664 | -0.014 (-7.56%) | 53,388 |
21 Jan 2022 | USD | 0.157 | 0.18 | 0.157 | 0.18 | 0.18 | +0.006 (+3.45%) | 81,000 |
20 Jan 2022 | USD | 0.184 | 0.184 | 0.17 | 0.174 | 0.174 | 0.0 (0.0%) | 73,000 |
19 Jan 2022 | USD | 0.177 | 0.185 | 0.174 | 0.174 | 0.174 | +0.001 (+0.58%) | 32,000 |
18 Jan 2022 | USD | 0.169 | 0.182 | 0.169 | 0.173 | 0.173 | -0.014 (-7.49%) | 44,900 |
14 Jan 2022 | USD | 0.187 | 0.19 | 0.181 | 0.187 | 0.187 | +0.008 (+4.47%) | 127,900 |
13 Jan 2022 | USD | 0.169 | 0.179 | 0.166 | 0.179 | 0.179 | +0.005 (+2.87%) | 22,700 |
12 Jan 2022 | USD | 0.181 | 0.181 | 0.17 | 0.174 | 0.174 | +0.007 (+4.19%) | 30,000 |
11 Jan 2022 | USD | 0.176 | 0.176 | 0.162 | 0.167 | 0.167 | +0.003 (+1.83%) | 101,500 |
10 Jan 2022 | USD | 0.18 | 0.192 | 0.164 | 0.164 | 0.164 | -0.015 (-8.38%) | 65,200 |
7 Jan 2022 | USD | 0.169 | 0.179 | 0.161 | 0.179 | 0.179 | +0.014 (+8.48%) | 162,100 |
6 Jan 2022 | USD | 0.16 | 0.168 | 0.159 | 0.165 | 0.165 | +0.002 (+1.23%) | 80,000 |
5 Jan 2022 | USD | 0.177 | 0.177 | 0.161 | 0.163 | 0.163 | -0.007 (-4.12%) | 290,900 |
4 Jan 2022 | USD | 0.196 | 0.196 | 0.17 | 0.17 | 0.17 | -0.007 (-3.95%) | 181,900 |
3 Jan 2022 | USD | 0.164 | 0.19 | 0.164 | 0.177 | 0.177 | +0.002 (+1.14%) | 67,300 |
31 Dec 2021 | USD | 0.172 | 0.193 | 0.16 | 0.175 | 0.175 | -0.004 (-2.23%) | 232,400 |
30 Dec 2021 | USD | 0.167 | 0.179 | 0.16 | 0.179 | 0.179 | +0.012 (+7.19%) | 158,400 |
29 Dec 2021 | USD | 0.165 | 0.177 | 0.165 | 0.167 | 0.167 | -0.003 (-1.76%) | 185,600 |
28 Dec 2021 | USD | 0.17 | 0.199 | 0.16 | 0.17 | 0.17 | -0.01 (-5.56%) | 185,600 |
27 Dec 2021 | USD | 0.154 | 0.19 | 0.154 | 0.18 | 0.18 | -0.006 (-3.23%) | 635,900 |
23 Dec 2021 | USD | 0.178 | 0.193 | 0.178 | 0.186 | 0.186 | +0.007 (+3.91%) | 240,600 |
22 Dec 2021 | USD | 0.159 | 0.18 | 0.153 | 0.179 | 0.179 | +0.026 (+16.99%) | 310,000 |