Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 0.4572 | 0.4773 | 0.4412 | 0.4565 | 0.4565 | +0.023 (+5.31%) | 28,500 |
8 Feb 2022 | USD | 0.4365 | 0.4517 | 0.4324 | 0.4335 | 0.4335 | -0.04 (-8.41%) | 14,300 |
7 Feb 2022 | USD | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | -0.043 (-8.28%) | 500 |
4 Feb 2022 | USD | 0.516 | 0.516 | 0.516 | 0.516 | 0.516 | 0.0 (0.0%) | 0 |
3 Feb 2022 | USD | 0.516 | 0.516 | 0.516 | 0.516 | 0.516 | -0.004 (-0.77%) | 100 |
2 Feb 2022 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.012 (+2.34%) | 2,000 |
1 Feb 2022 | USD | 0.465 | 0.513 | 0.4637 | 0.5081 | 0.5081 | +0.017 (+3.36%) | 4,000 |
31 Jan 2022 | USD | 0.4916 | 0.4916 | 0.4916 | 0.4916 | 0.4916 | +0.022 (+4.60%) | 300 |
28 Jan 2022 | USD | 0.47 | 0.47 | 0.4672 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,600 |
27 Jan 2022 | USD | 0.4804 | 0.4907 | 0.467 | 0.49 | 0.49 | -0.049 (-9.11%) | 22,400 |
26 Jan 2022 | USD | 0.53 | 0.5391 | 0.5103 | 0.5391 | 0.5391 | +0.029 (+5.71%) | 14,900 |
25 Jan 2022 | USD | 0.4637 | 0.51 | 0.458 | 0.51 | 0.51 | +0.071 (+16.17%) | 26,400 |
24 Jan 2022 | USD | 0.46 | 0.46 | 0.3583 | 0.439 | 0.439 | -0.049 (-10.04%) | 144,500 |
21 Jan 2022 | USD | 0.5231 | 0.5231 | 0.4815 | 0.488 | 0.488 | -0.082 (-14.39%) | 35,700 |
20 Jan 2022 | USD | 0.5402 | 0.5948 | 0.5179 | 0.57 | 0.57 | +0.022 (+4.03%) | 8,800 |
19 Jan 2022 | USD | 0.5443 | 0.5479 | 0.5443 | 0.5479 | 0.5479 | +0.004 (+0.66%) | 2,500 |
18 Jan 2022 | USD | 0.5072 | 0.5443 | 0.4711 | 0.5443 | 0.5443 | +0.009 (+1.66%) | 35,200 |
14 Jan 2022 | USD | 0.5572 | 0.5572 | 0.5354 | 0.5354 | 0.5354 | -0.016 (-2.83%) | 3,000 |
13 Jan 2022 | USD | 0.53 | 0.551 | 0.52 | 0.551 | 0.551 | +0.018 (+3.44%) | 23,200 |
12 Jan 2022 | USD | 0.5327 | 0.5327 | 0.5327 | 0.5327 | 0.5327 | 0.0 (0.0%) | 0 |
11 Jan 2022 | USD | 0.49 | 0.5491 | 0.49 | 0.5327 | 0.5327 | +0.045 (+9.18%) | 20,800 |
10 Jan 2022 | USD | 0.52 | 0.5229 | 0.479 | 0.4879 | 0.4879 | -0.052 (-9.65%) | 42,700 |
7 Jan 2022 | USD | 0.5724 | 0.5724 | 0.5261 | 0.54 | 0.54 | -0.05 (-8.47%) | 11,600 |
6 Jan 2022 | USD | 0.6156 | 0.616 | 0.5717 | 0.59 | 0.59 | -0.008 (-1.34%) | 26,600 |
5 Jan 2022 | USD | 0.6407 | 0.6622 | 0.598 | 0.598 | 0.598 | -0.032 (-5.08%) | 12,600 |
4 Jan 2022 | USD | 0.6528 | 0.6528 | 0.5966 | 0.63 | 0.63 | 0.0 (0.0%) | 44,600 |
3 Jan 2022 | USD | 0.6395 | 0.66 | 0.63 | 0.63 | 0.63 | -0.039 (-5.80%) | 53,500 |
31 Dec 2021 | USD | 0.62 | 0.68 | 0.6147 | 0.6688 | 0.6688 | +0.101 (+17.68%) | 74,500 |
30 Dec 2021 | USD | 0.6255 | 0.6255 | 0.5163 | 0.5683 | 0.5683 | -0.002 (-0.39%) | 61,700 |
29 Dec 2021 | USD | 0.612 | 0.612 | 0.5513 | 0.5705 | 0.5705 | -0.059 (-9.44%) | 13,300 |