Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 0.431 | 0.431 | 0.43 | 0.43 | 0.43 | -0.001 (-0.23%) | 11,000 |
3 Feb 2022 | USD | 0.45 | 0.45 | 0.431 | 0.431 | 0.431 | -0.019 (-4.22%) | 2,600 |
2 Feb 2022 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
1 Feb 2022 | USD | 0.431 | 0.45 | 0.429 | 0.45 | 0.45 | +0.001 (+0.22%) | 579,000 |
31 Jan 2022 | USD | 0.45 | 0.45 | 0.43 | 0.449 | 0.449 | +0.019 (+4.42%) | 79,000 |
28 Jan 2022 | USD | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 81,300 |
27 Jan 2022 | USD | 0.453 | 0.455 | 0.4 | 0.45 | 0.45 | -0.01 (-2.17%) | 332,900 |
26 Jan 2022 | USD | 0.465 | 0.492 | 0.456 | 0.46 | 0.46 | -0.01 (-2.13%) | 25,700 |
25 Jan 2022 | USD | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 417,860 |
24 Jan 2022 | USD | 0.45 | 0.4795 | 0.45 | 0.46 | 0.46 | +0.002 (+0.44%) | 606,298 |
21 Jan 2022 | USD | 0.47 | 0.47 | 0.45 | 0.458 | 0.458 | -0.012 (-2.55%) | 174,100 |
20 Jan 2022 | USD | 0.47 | 0.485 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 88,300 |
19 Jan 2022 | USD | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.20%) | 43,700 |
18 Jan 2022 | USD | 0.47 | 0.5 | 0.44 | 0.4599 | 0.4599 | -0.002 (-0.45%) | 82,979 |
14 Jan 2022 | USD | 0.479 | 0.497 | 0.462 | 0.462 | 0.462 | -0.024 (-4.94%) | 12,000 |
13 Jan 2022 | USD | 0.505 | 0.513 | 0.47 | 0.486 | 0.486 | -0.029 (-5.63%) | 70,600 |
12 Jan 2022 | USD | 0.53 | 0.54 | 0.5 | 0.515 | 0.515 | -0.025 (-4.63%) | 102,609 |
11 Jan 2022 | USD | 0.531 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 120,786 |
10 Jan 2022 | USD | 0.5611 | 0.5798 | 0.51 | 0.55 | 0.55 | -0.02 (-3.51%) | 85,283 |
7 Jan 2022 | USD | 0.55 | 0.578 | 0.55 | 0.57 | 0.57 | -0.005 (-0.87%) | 23,800 |
6 Jan 2022 | USD | 0.56 | 0.58 | 0.53 | 0.575 | 0.575 | -0.005 (-0.86%) | 134,200 |
5 Jan 2022 | USD | 0.586 | 0.693 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 23,200 |
4 Jan 2022 | USD | 0.5974 | 0.6099 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 821 |
3 Jan 2022 | USD | 0.5701 | 0.61 | 0.57 | 0.61 | 0.61 | +0.013 (+2.18%) | 7,363 |
31 Dec 2021 | USD | 0.58 | 0.597 | 0.562 | 0.597 | 0.597 | -0.013 (-2.13%) | 14,100 |
30 Dec 2021 | USD | 0.6 | 0.61 | 0.55 | 0.61 | 0.61 | +0.01 (+1.67%) | 260,200 |
29 Dec 2021 | USD | 0.6 | 0.61 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 295,900 |
28 Dec 2021 | USD | 0.6 | 0.6199 | 0.5813 | 0.6 | 0.6 | 0.0 (0.0%) | 172,768 |
27 Dec 2021 | USD | 0.6102 | 0.6193 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 47,158 |
23 Dec 2021 | USD | 0.6 | 0.639 | 0.58 | 0.62 | 0.62 | +0.003 (+0.49%) | 435,700 |