Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 0.2837 | 0.299 | 0.2837 | 0.299 | 8.97 | -0.005 (-1.81%) | 3,000 |
31 Jan 2022 | USD | 0.2683 | 0.3045 | 0.2683 | 0.3045 | 9.135 | -0.015 (-4.84%) | 300 |
28 Jan 2022 | USD | 0.3102 | 0.32 | 0.2945 | 0.32 | 9.6 | +0.001 (+0.34%) | 14,700 |
27 Jan 2022 | USD | 0.268 | 0.319 | 0.268 | 0.3189 | 9.567 | -0.011 (-3.36%) | 4,500 |
26 Jan 2022 | USD | 0.2688 | 0.33 | 0.2688 | 0.33 | 9.9 | -0.009 (-2.65%) | 7,600 |
25 Jan 2022 | USD | 0.2751 | 0.339 | 0.2751 | 0.339 | 10.17 | -0.011 (-3.14%) | 30,102 |
24 Jan 2022 | USD | 0.314 | 0.35 | 0.2603 | 0.35 | 10.5 | +0.054 (+18.24%) | 81,008 |
21 Jan 2022 | USD | 0.296 | 0.296 | 0.296 | 0.296 | 8.88 | 0.0 (0.0%) | 1,100 |
20 Jan 2022 | USD | 0.266 | 0.296 | 0.2625 | 0.296 | 8.88 | -0.003 (-1.00%) | 29,300 |
19 Jan 2022 | USD | 0.29 | 0.3 | 0.235 | 0.299 | 8.97 | -0.011 (-3.55%) | 37,600 |
18 Jan 2022 | USD | 0.291 | 0.31 | 0.291 | 0.31 | 9.3 | -0.02 (-6.06%) | 2,500 |
14 Jan 2022 | USD | 0.33 | 0.33 | 0.2994 | 0.33 | 9.9 | +0.022 (+7.00%) | 31,500 |
13 Jan 2022 | USD | 0.3174 | 0.326 | 0.3004 | 0.3084 | 9.252 | -0.021 (-6.40%) | 23,100 |
12 Jan 2022 | USD | 0.339 | 0.339 | 0.3295 | 0.3295 | 9.885 | 0.0 (0.0%) | 4,700 |
11 Jan 2022 | USD | 0.31 | 0.33 | 0.3015 | 0.3295 | 9.885 | -0.001 (-0.15%) | 16,200 |
10 Jan 2022 | USD | 0.3 | 0.33 | 0.3 | 0.33 | 9.9 | -0.01 (-2.88%) | 8,800 |
7 Jan 2022 | USD | 0.34 | 0.349 | 0.3165 | 0.3398 | 10.194 | -0 (-0.06%) | 17,500 |
6 Jan 2022 | USD | 0.2946 | 0.35 | 0.291 | 0.34 | 10.2 | +0.015 (+4.62%) | 53,200 |
5 Jan 2022 | USD | 0.3083 | 0.325 | 0.3083 | 0.325 | 9.75 | 0.0 (0.0%) | 700 |
4 Jan 2022 | USD | 0.2885 | 0.325 | 0.2885 | 0.325 | 9.75 | +0.025 (+8.33%) | 42,800 |
3 Jan 2022 | USD | 0.29 | 0.32 | 0.2655 | 0.3 | 9 | +0.041 (+16.01%) | 33,600 |
31 Dec 2021 | USD | 0.29 | 0.31 | 0.2586 | 0.2586 | 7.758 | -0.041 (-13.80%) | 29,800 |
30 Dec 2021 | USD | 0.284 | 0.3 | 0.2699 | 0.3 | 9 | +0.017 (+5.93%) | 43,700 |
29 Dec 2021 | USD | 0.285 | 0.285 | 0.28 | 0.2832 | 8.496 | -0.002 (-0.63%) | 9,000 |
28 Dec 2021 | USD | 0.29 | 0.29 | 0.28 | 0.285 | 8.55 | 0.0 (0.0%) | 31,500 |
27 Dec 2021 | USD | 0.293 | 0.293 | 0.285 | 0.285 | 8.55 | -0.007 (-2.56%) | 3,400 |
23 Dec 2021 | USD | 0.28 | 0.299 | 0.27 | 0.2925 | 8.775 | +0.003 (+0.86%) | 10,700 |
22 Dec 2021 | USD | 0.29 | 0.29 | 0.2601 | 0.29 | 8.7 | 0.0 (0.0%) | 20,400 |
21 Dec 2021 | USD | 0.25 | 0.3 | 0.25 | 0.29 | 8.7 | +0.03 (+11.58%) | 25,500 |
20 Dec 2021 | USD | 0.2525 | 0.2599 | 0.2525 | 0.2599 | 7.797 | +0.016 (+6.52%) | 13,800 |