Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 0.376 | 0.388 | 0.359 | 0.366 | 5.49 | -0.004 (-1.08%) | 41,700 |
11 Feb 2022 | USD | 0.373 | 0.39 | 0.356 | 0.37 | 5.55 | -0.01 (-2.63%) | 92,300 |
10 Feb 2022 | USD | 0.36 | 0.42 | 0.35 | 0.38 | 5.7 | +0.005 (+1.33%) | 102,000 |
9 Feb 2022 | USD | 0.37 | 0.391 | 0.37 | 0.375 | 5.625 | +0.013 (+3.59%) | 69,500 |
8 Feb 2022 | USD | 0.368 | 0.368 | 0.356 | 0.362 | 5.43 | +0.008 (+2.26%) | 129,800 |
7 Feb 2022 | USD | 0.36 | 0.369 | 0.345 | 0.354 | 5.31 | +0.011 (+3.21%) | 39,300 |
4 Feb 2022 | USD | 0.35 | 0.35 | 0.34 | 0.343 | 5.145 | +0.003 (+0.88%) | 59,800 |
3 Feb 2022 | USD | 0.344 | 0.35 | 0.32 | 0.34 | 5.1 | -0.011 (-3.13%) | 107,600 |
2 Feb 2022 | USD | 0.369 | 0.369 | 0.349 | 0.351 | 5.265 | -0.015 (-4.10%) | 189,900 |
1 Feb 2022 | USD | 0.373 | 0.373 | 0.351 | 0.366 | 5.49 | +0.011 (+3.10%) | 105,200 |
31 Jan 2022 | USD | 0.35 | 0.388 | 0.312 | 0.355 | 5.325 | +0.015 (+4.41%) | 227,500 |
28 Jan 2022 | USD | 0.32 | 0.355 | 0.31 | 0.34 | 5.1 | +0.019 (+5.92%) | 142,500 |
27 Jan 2022 | USD | 0.36 | 0.36 | 0.302 | 0.321 | 4.815 | -0.009 (-2.73%) | 147,000 |
26 Jan 2022 | USD | 0.35 | 0.368 | 0.33 | 0.33 | 4.95 | -0.011 (-3.20%) | 130,900 |
25 Jan 2022 | USD | 0.3 | 0.3498 | 0.3 | 0.3409 | 5.1135 | +0.032 (+10.22%) | 244,986 |
24 Jan 2022 | USD | 0.365 | 0.3679 | 0.2722 | 0.3093 | 4.6395 | -0.064 (-17.08%) | 961,374 |
21 Jan 2022 | USD | 0.4 | 0.42 | 0.36 | 0.373 | 5.595 | -0.042 (-10.12%) | 546,300 |
20 Jan 2022 | USD | 0.41 | 0.43 | 0.405 | 0.415 | 6.225 | +0.001 (+0.24%) | 72,200 |
19 Jan 2022 | USD | 0.42 | 0.44 | 0.405 | 0.414 | 6.21 | -0.006 (-1.43%) | 103,800 |
18 Jan 2022 | USD | 0.42 | 0.47 | 0.407 | 0.42 | 6.3 | 0.0 (0.0%) | 99,600 |
14 Jan 2022 | USD | 0.41 | 0.438 | 0.402 | 0.42 | 6.3 | +0.004 (+0.96%) | 196,600 |
13 Jan 2022 | USD | 0.424 | 0.445 | 0.41 | 0.416 | 6.24 | -0.01 (-2.35%) | 172,000 |
12 Jan 2022 | USD | 0.435 | 0.446 | 0.42 | 0.426 | 6.39 | -0.007 (-1.62%) | 162,300 |
11 Jan 2022 | USD | 0.41 | 0.45 | 0.41 | 0.433 | 6.495 | +0.01 (+2.36%) | 105,300 |
10 Jan 2022 | USD | 0.44 | 0.452 | 0.403 | 0.423 | 6.345 | -0.01 (-2.31%) | 250,600 |
7 Jan 2022 | USD | 0.441 | 0.468 | 0.428 | 0.433 | 6.495 | 0.0 (0.0%) | 196,700 |
6 Jan 2022 | USD | 0.441 | 0.466 | 0.425 | 0.433 | 6.495 | -0.015 (-3.35%) | 151,600 |
5 Jan 2022 | USD | 0.47 | 0.48 | 0.44 | 0.448 | 6.72 | -0.02 (-4.27%) | 368,300 |
4 Jan 2022 | USD | 0.45 | 0.48 | 0.45 | 0.468 | 7.02 | +0.027 (+6.12%) | 422,600 |
3 Jan 2022 | USD | 0.425 | 0.45 | 0.415 | 0.441 | 6.615 | +0.031 (+7.56%) | 388,500 |