Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.29 | 0.304 | 0.26 | 0.28 | 0.28 | -0.02 (-6.67%) | 44,000 |
9 Feb 2022 | USD | 0.28 | 0.3 | 0.275 | 0.3 | 0.3 | +0.025 (+9.09%) | 31,000 |
8 Feb 2022 | USD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 16,200 |
7 Feb 2022 | USD | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 31,500 |
4 Feb 2022 | USD | 0.299 | 0.299 | 0.251 | 0.26 | 0.26 | 0.0 (0.0%) | 13,900 |
3 Feb 2022 | USD | 0.271 | 0.271 | 0.251 | 0.26 | 0.26 | -0.029 (-10.03%) | 42,000 |
2 Feb 2022 | USD | 0.301 | 0.301 | 0.262 | 0.289 | 0.289 | +0.007 (+2.48%) | 36,900 |
1 Feb 2022 | USD | 0.309 | 0.31 | 0.282 | 0.282 | 0.282 | -0.019 (-6.31%) | 18,900 |
31 Jan 2022 | USD | 0.269 | 0.33 | 0.258 | 0.301 | 0.301 | +0.023 (+8.27%) | 11,200 |
28 Jan 2022 | USD | 0.258 | 0.289 | 0.258 | 0.278 | 0.278 | -0.004 (-1.42%) | 18,700 |
27 Jan 2022 | USD | 0.285 | 0.29 | 0.28 | 0.282 | 0.282 | 0.0 (0.0%) | 2,900 |
26 Jan 2022 | USD | 0.295 | 0.322 | 0.282 | 0.282 | 0.282 | -0.013 (-4.41%) | 7,600 |
25 Jan 2022 | USD | 0.31 | 0.31 | 0.251 | 0.295 | 0.295 | +0.014 (+4.98%) | 5,700 |
24 Jan 2022 | USD | 0.294 | 0.31 | 0.281 | 0.281 | 0.281 | -0.019 (-6.33%) | 14,500 |
21 Jan 2022 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.02 (+7.14%) | 43,900 |
20 Jan 2022 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.008 (-2.78%) | 36,900 |
19 Jan 2022 | USD | 0.309 | 0.309 | 0.265 | 0.288 | 0.288 | +0.008 (+2.86%) | 20,900 |
18 Jan 2022 | USD | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | +0.038 (+15.70%) | 20,200 |
14 Jan 2022 | USD | 0.3 | 0.329 | 0.21 | 0.242 | 0.242 | -0.078 (-24.38%) | 122,000 |
13 Jan 2022 | USD | 0.33 | 0.33 | 0.277 | 0.32 | 0.32 | -0.002 (-0.62%) | 47,900 |
12 Jan 2022 | USD | 0.47 | 0.47 | 0.316 | 0.322 | 0.322 | -0.058 (-15.26%) | 105,400 |
11 Jan 2022 | USD | 0.38 | 0.385 | 0.346 | 0.38 | 0.38 | +0.022 (+6.15%) | 43,900 |
10 Jan 2022 | USD | 0.386 | 0.402 | 0.345 | 0.358 | 0.358 | +0.013 (+3.77%) | 27,500 |
7 Jan 2022 | USD | 0.329 | 0.37 | 0.324 | 0.345 | 0.345 | +0.031 (+9.87%) | 57,500 |
6 Jan 2022 | USD | 0.285 | 0.319 | 0.281 | 0.314 | 0.314 | +0.024 (+8.28%) | 25,600 |
5 Jan 2022 | USD | 0.24 | 0.299 | 0.24 | 0.29 | 0.29 | +0.05 (+20.83%) | 28,000 |
4 Jan 2022 | USD | 0.239 | 0.24 | 0.225 | 0.24 | 0.24 | +0.021 (+9.59%) | 54,100 |
3 Jan 2022 | USD | 0.201 | 0.219 | 0.201 | 0.219 | 0.219 | +0.018 (+8.96%) | 33,100 |
31 Dec 2021 | USD | 0.219 | 0.219 | 0.201 | 0.201 | 0.201 | -0.014 (-6.51%) | 66,100 |
30 Dec 2021 | USD | 0.203 | 0.219 | 0.203 | 0.215 | 0.215 | -0.002 (-0.92%) | 26,100 |