Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.252 | 0.283 | 0.252 | 0.262 | 0.262 | +0.011 (+4.38%) | 144,400 |
2 Feb 2022 | USD | 0.245 | 0.273 | 0.245 | 0.251 | 0.251 | -0.011 (-4.20%) | 11,400 |
1 Feb 2022 | USD | 0.231 | 0.269 | 0.231 | 0.262 | 0.262 | +0.002 (+0.77%) | 35,500 |
31 Jan 2022 | USD | 0.246 | 0.26 | 0.246 | 0.26 | 0.26 | +0.015 (+6.12%) | 71,000 |
28 Jan 2022 | USD | 0.24 | 0.26 | 0.233 | 0.245 | 0.245 | +0.007 (+2.94%) | 73,000 |
27 Jan 2022 | USD | 0.25 | 0.259 | 0.236 | 0.238 | 0.238 | -0.026 (-9.85%) | 244,200 |
26 Jan 2022 | USD | 0.27 | 0.29 | 0.257 | 0.264 | 0.264 | +0.004 (+1.54%) | 125,100 |
25 Jan 2022 | USD | 0.29 | 0.29 | 0.258 | 0.26 | 0.26 | -0.014 (-5.11%) | 336,600 |
24 Jan 2022 | USD | 0.306 | 0.306 | 0.26 | 0.274 | 0.274 | -0.035 (-11.33%) | 134,000 |
21 Jan 2022 | USD | 0.243 | 0.312 | 0.243 | 0.309 | 0.309 | +0.001 (+0.32%) | 546,200 |
20 Jan 2022 | USD | 0.276 | 0.32 | 0.276 | 0.308 | 0.308 | -0.007 (-2.22%) | 108,600 |
19 Jan 2022 | USD | 0.3 | 0.341 | 0.3 | 0.315 | 0.315 | +0.02 (+6.78%) | 148,800 |
18 Jan 2022 | USD | 0.28 | 0.298 | 0.265 | 0.295 | 0.295 | +0.03 (+11.32%) | 279,800 |
14 Jan 2022 | USD | 0.264 | 0.274 | 0.26 | 0.265 | 0.265 | -0.001 (-0.38%) | 119,400 |
13 Jan 2022 | USD | 0.26 | 0.274 | 0.26 | 0.266 | 0.266 | -0.008 (-2.92%) | 123,700 |
12 Jan 2022 | USD | 0.265 | 0.275 | 0.265 | 0.274 | 0.274 | +0.007 (+2.62%) | 424,000 |
11 Jan 2022 | USD | 0.252 | 0.273 | 0.252 | 0.267 | 0.267 | +0.017 (+6.80%) | 225,000 |
10 Jan 2022 | USD | 0.28 | 0.28 | 0.239 | 0.25 | 0.25 | +0.005 (+2.04%) | 371,200 |
7 Jan 2022 | USD | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 43,500 |
6 Jan 2022 | USD | 0.25 | 0.253 | 0.234 | 0.235 | 0.235 | -0.015 (-6%) | 114,000 |
5 Jan 2022 | USD | 0.257 | 0.26 | 0.244 | 0.25 | 0.25 | -0.007 (-2.72%) | 129,000 |
4 Jan 2022 | USD | 0.304 | 0.304 | 0.25 | 0.257 | 0.257 | +0.009 (+3.63%) | 372,000 |
3 Jan 2022 | USD | 0.245 | 0.27 | 0.245 | 0.248 | 0.248 | +0.004 (+1.64%) | 51,300 |
31 Dec 2021 | USD | 0.195 | 0.26 | 0.185 | 0.244 | 0.244 | -0.008 (-3.17%) | 183,800 |
30 Dec 2021 | USD | 0.244 | 0.253 | 0.234 | 0.252 | 0.252 | +0.008 (+3.28%) | 54,900 |
29 Dec 2021 | USD | 0.25 | 0.265 | 0.237 | 0.244 | 0.244 | +0.005 (+2.09%) | 336,900 |
28 Dec 2021 | USD | 0.24 | 0.24 | 0.221 | 0.239 | 0.239 | -0.01 (-4.02%) | 55,000 |
27 Dec 2021 | USD | 0.23 | 0.249 | 0.2 | 0.249 | 0.249 | +0.005 (+2.05%) | 213,900 |
23 Dec 2021 | USD | 0.21 | 0.258 | 0.209 | 0.244 | 0.244 | +0.029 (+13.49%) | 318,300 |
22 Dec 2021 | USD | 0.218 | 0.221 | 0.212 | 0.215 | 0.215 | -0.005 (-2.27%) | 119,900 |