Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.1751 | 0.1828 | 0.1751 | 0.1823 | 0.1823 | +0.007 (+4.11%) | 272,824 |
9 Feb 2022 | USD | 0.1752 | 0.1757 | 0.1732 | 0.1751 | 0.1751 | -0 (-0.06%) | 172,665 |
8 Feb 2022 | USD | 0.1622 | 0.1792 | 0.162 | 0.1752 | 0.1752 | +0.013 (+8.01%) | 843,263 |
7 Feb 2022 | USD | 0.1555 | 0.1623 | 0.1551 | 0.1622 | 0.1622 | +0.007 (+4.31%) | 410,397 |
6 Feb 2022 | USD | 0.1527 | 0.1556 | 0.1517 | 0.1555 | 0.1555 | +0.003 (+1.83%) | 195,533 |
5 Feb 2022 | USD | 0.1455 | 0.1528 | 0.1453 | 0.1527 | 0.1527 | +0.007 (+4.95%) | 280,254 |
4 Feb 2022 | USD | 0.137 | 0.1455 | 0.1367 | 0.1455 | 0.1455 | +0.009 (+6.20%) | 401,688 |
3 Feb 2022 | USD | 0.1375 | 0.1378 | 0.1362 | 0.137 | 0.137 | -0.001 (-0.36%) | 58,981 |
2 Feb 2022 | USD | 0.1358 | 0.1379 | 0.1352 | 0.1375 | 0.1375 | +0.002 (+1.25%) | 78,494 |
1 Feb 2022 | USD | 0.1344 | 0.1361 | 0.1338 | 0.1358 | 0.1358 | +0.001 (+0.97%) | 128,389 |
31 Jan 2022 | USD | 0.1366 | 0.1372 | 0.131 | 0.1345 | 0.1345 | -0.002 (-1.54%) | 499,128 |
30 Jan 2022 | USD | 0.1379 | 0.1381 | 0.1364 | 0.1366 | 0.1366 | -0.001 (-0.94%) | 97,356 |
29 Jan 2022 | USD | 0.1337 | 0.1379 | 0.1337 | 0.1379 | 0.1379 | +0.004 (+3.14%) | 197,827 |
28 Jan 2022 | USD | 0.1345 | 0.1349 | 0.1306 | 0.1337 | 0.1337 | -0.001 (-0.59%) | 300,274 |
27 Jan 2022 | USD | 0.1382 | 0.1425 | 0.1345 | 0.1345 | 0.1345 | -0.004 (-2.68%) | 570,196 |
26 Jan 2022 | USD | 0.1442 | 0.1443 | 0.1334 | 0.1382 | 0.1382 | -0.006 (-4.23%) | 604,513 |
25 Jan 2022 | USD | 0.1444 | 0.1446 | 0.1432 | 0.1443 | 0.1443 | -0 (-0.07%) | 92,959 |
24 Jan 2022 | USD | 0.1474 | 0.1479 | 0.1408 | 0.1444 | 0.1444 | -0.003 (-2.04%) | 372,962 |
23 Jan 2022 | USD | 0.1342 | 0.1475 | 0.1341 | 0.1474 | 0.1474 | +0.013 (+9.84%) | 519,807 |
22 Jan 2022 | USD | 0.152 | 0.1562 | 0.1327 | 0.1342 | 0.1342 | -0.018 (-11.71%) | 1,076,525 |
21 Jan 2022 | USD | 0.171 | 0.1713 | 0.1516 | 0.152 | 0.152 | -0.019 (-11.11%) | 662,986 |
20 Jan 2022 | USD | 0.1705 | 0.1713 | 0.1696 | 0.171 | 0.171 | +0.001 (+0.35%) | 170,951 |
19 Jan 2022 | USD | 0.1706 | 0.1732 | 0.1698 | 0.1704 | 0.1704 | -0 (-0.12%) | 235,772 |
18 Jan 2022 | USD | 0.17 | 0.171 | 0.1675 | 0.1706 | 0.1706 | +0.001 (+0.35%) | 393,498 |
17 Jan 2022 | USD | 0.1749 | 0.1756 | 0.1697 | 0.17 | 0.17 | -0.005 (-2.80%) | 232,653 |
16 Jan 2022 | USD | 0.1738 | 0.1757 | 0.1735 | 0.1749 | 0.1749 | +0.001 (+0.63%) | 176,608 |
15 Jan 2022 | USD | 0.1749 | 0.1769 | 0.1733 | 0.1738 | 0.1738 | -0.001 (-0.63%) | 393,765 |
14 Jan 2022 | USD | 0.187 | 0.1873 | 0.1724 | 0.1749 | 0.1749 | -0.012 (-6.47%) | 722,137 |
13 Jan 2022 | USD | 0.1959 | 0.1962 | 0.1864 | 0.187 | 0.187 | -0.009 (-4.59%) | 673,349 |
12 Jan 2022 | USD | 0.1729 | 0.1974 | 0.1729 | 0.196 | 0.196 | +0.023 (+13.36%) | 1,353,495 |