Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.58 | 0.65 | 0.58 | 0.63 | 0.63 | +0.02 (+3.28%) | 293,300 |
9 Feb 2022 | USD | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 218,300 |
8 Feb 2022 | USD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 175,700 |
7 Feb 2022 | USD | 0.62 | 0.62 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 205,000 |
4 Feb 2022 | USD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 57,200 |
3 Feb 2022 | USD | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -0.05 (-8.33%) | 200,800 |
2 Feb 2022 | USD | 0.65 | 0.65 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 173,600 |
1 Feb 2022 | USD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.04 (+6.78%) | 254,000 |
31 Jan 2022 | USD | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | +0.06 (+11.32%) | 293,500 |
28 Jan 2022 | USD | 0.52 | 0.56 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 491,300 |
27 Jan 2022 | USD | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -0.06 (-10.34%) | 279,100 |
26 Jan 2022 | USD | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 237,700 |
25 Jan 2022 | USD | 0.56 | 0.6 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 206,600 |
24 Jan 2022 | USD | 0.57 | 0.57 | 0.5 | 0.57 | 0.57 | -0.02 (-3.39%) | 501,300 |
21 Jan 2022 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 211,400 |
20 Jan 2022 | USD | 0.68 | 0.68 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 396,500 |
19 Jan 2022 | USD | 0.6 | 0.61 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 227,800 |
18 Jan 2022 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 252,100 |
14 Jan 2022 | USD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 249,700 |
13 Jan 2022 | USD | 0.6 | 0.63 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 435,900 |
12 Jan 2022 | USD | 0.63 | 0.63 | 0.58 | 0.61 | 0.61 | -0.02 (-3.17%) | 279,100 |
11 Jan 2022 | USD | 0.58 | 0.63 | 0.57 | 0.63 | 0.63 | +0.04 (+6.78%) | 542,400 |
10 Jan 2022 | USD | 0.65 | 0.65 | 0.57 | 0.59 | 0.59 | -0.04 (-6.35%) | 606,600 |
7 Jan 2022 | USD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 420,600 |
6 Jan 2022 | USD | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 238,100 |
5 Jan 2022 | USD | 0.66 | 0.68 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 487,800 |
4 Jan 2022 | USD | 0.7 | 0.71 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 865,700 |
3 Jan 2022 | USD | 0.62 | 0.68 | 0.6 | 0.66 | 0.66 | +0.03 (+4.76%) | 361,100 |
31 Dec 2021 | USD | 0.62 | 0.65 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 904,200 |
30 Dec 2021 | USD | 0.6 | 0.69 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 766,600 |