Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 0.1765 | 0.1792 | 0.1714 | 0.1734 | 0.1734 | -0.003 (-1.81%) | 676,922 |
13 Feb 2022 | USD | 0.1583 | 0.1806 | 0.1569 | 0.1766 | 0.1766 | +0.018 (+11.56%) | 389,925 |
12 Feb 2022 | USD | 0.161 | 0.1626 | 0.1548 | 0.1583 | 0.1583 | -0.003 (-1.62%) | 531,723 |
11 Feb 2022 | USD | 0.172 | 0.1731 | 0.1606 | 0.1609 | 0.1609 | -0.011 (-6.40%) | 416,393 |
10 Feb 2022 | USD | 0.1783 | 0.1838 | 0.1693 | 0.1719 | 0.1719 | -0.006 (-3.59%) | 398,369 |
9 Feb 2022 | USD | 0.168 | 0.18 | 0.1645 | 0.1783 | 0.1783 | +0.01 (+6.13%) | 515,295 |
8 Feb 2022 | USD | 0.1772 | 0.179 | 0.166 | 0.168 | 0.168 | -0.009 (-5.19%) | 371,317 |
7 Feb 2022 | USD | 0.1785 | 0.1869 | 0.176 | 0.1772 | 0.1772 | -0.001 (-0.73%) | 1,311,693 |
6 Feb 2022 | USD | 0.1769 | 0.2662 | 0.1749 | 0.1785 | 0.1785 | +0.002 (+0.90%) | 1,385,219 |
5 Feb 2022 | USD | 0.1514 | 0.1884 | 0.1489 | 0.1769 | 0.1769 | +0.025 (+16.77%) | 756,005 |
4 Feb 2022 | USD | 0.1442 | 0.1522 | 0.1425 | 0.1515 | 0.1515 | +0.007 (+5.21%) | 548,249 |
3 Feb 2022 | USD | 0.1575 | 0.1577 | 0.1407 | 0.144 | 0.144 | -0.013 (-8.57%) | 519,945 |
2 Feb 2022 | USD | 0.1631 | 0.1639 | 0.155 | 0.1575 | 0.1575 | -0.006 (-3.43%) | 374,448 |
1 Feb 2022 | USD | 0.173 | 0.173 | 0.1631 | 0.1631 | 0.1631 | -0.01 (-5.72%) | 503,842 |
31 Jan 2022 | USD | 0.1779 | 0.1782 | 0.1724 | 0.173 | 0.173 | -0.005 (-2.75%) | 485,010 |
30 Jan 2022 | USD | 0.1837 | 0.1839 | 0.1767 | 0.1779 | 0.1779 | -0.006 (-3.16%) | 412,961 |
29 Jan 2022 | USD | 0.1768 | 0.1849 | 0.1757 | 0.1837 | 0.1837 | +0.007 (+3.90%) | 440,712 |
28 Jan 2022 | USD | 0.1762 | 0.1792 | 0.1741 | 0.1768 | 0.1768 | +0.001 (+0.34%) | 412,892 |
27 Jan 2022 | USD | 0.1743 | 0.1785 | 0.1719 | 0.1762 | 0.1762 | +0.002 (+1.09%) | 497,706 |
26 Jan 2022 | USD | 0.165 | 0.1833 | 0.1568 | 0.1743 | 0.1743 | +0.009 (+5.57%) | 664,774 |
25 Jan 2022 | USD | 0.1767 | 0.1798 | 0.1649 | 0.1651 | 0.1651 | -0.012 (-6.56%) | 272,785 |
24 Jan 2022 | USD | 0.1921 | 0.1921 | 0.1732 | 0.1767 | 0.1767 | -0.015 (-7.97%) | 504,019 |
23 Jan 2022 | USD | 0.1783 | 0.1924 | 0.1766 | 0.192 | 0.192 | +0.014 (+7.74%) | 515,197 |
22 Jan 2022 | USD | 0.194 | 0.194 | 0.1761 | 0.1782 | 0.1782 | -0.016 (-8.29%) | 411,270 |
21 Jan 2022 | USD | 0.2452 | 0.2459 | 0.1943 | 0.1943 | 0.1943 | -0.051 (-20.73%) | 420,681 |
20 Jan 2022 | USD | 0.2402 | 0.2756 | 0.2401 | 0.2451 | 0.2451 | +0.004 (+1.45%) | 482,328 |
19 Jan 2022 | USD | 0.2483 | 0.2487 | 0.2378 | 0.2416 | 0.2416 | -0.007 (-2.70%) | 311,928 |
18 Jan 2022 | USD | 0.2405 | 0.2494 | 0.2378 | 0.2483 | 0.2483 | +0.008 (+3.24%) | 282,423 |
17 Jan 2022 | USD | 0.2292 | 0.2502 | 0.2264 | 0.2405 | 0.2405 | +0.011 (+4.93%) | 323,701 |
16 Jan 2022 | USD | 0.2322 | 0.2328 | 0.2281 | 0.2292 | 0.2292 | -0.003 (-1.29%) | 196,807 |