Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | USD | 0.2764 | 0.3079 | 0.2691 | 0.3013 | 0.3013 | +0.025 (+8.89%) | 227,825 |
30 Jan 2022 | USD | 0.2947 | 0.2955 | 0.2744 | 0.2767 | 0.2767 | -0.018 (-6.01%) | 150,040 |
29 Jan 2022 | USD | 0.2952 | 0.3152 | 0.2659 | 0.2944 | 0.2944 | +0.005 (+1.66%) | 424,752 |
28 Jan 2022 | USD | 0.3101 | 0.3179 | 0.2621 | 0.2896 | 0.2896 | -0.02 (-6.49%) | 417,957 |
27 Jan 2022 | USD | 0.3125 | 0.3369 | 0.293 | 0.3097 | 0.3097 | -0.003 (-1.05%) | 279,299 |
26 Jan 2022 | USD | 0.3109 | 0.3771 | 0.2868 | 0.313 | 0.313 | +0.003 (+0.87%) | 497,244 |
25 Jan 2022 | USD | 0.3405 | 0.354 | 0.3054 | 0.3103 | 0.3103 | -0.031 (-9.11%) | 350,437 |
24 Jan 2022 | USD | 0.3393 | 0.3417 | 0.2962 | 0.3414 | 0.3414 | +0.002 (+0.44%) | 288,542 |
23 Jan 2022 | USD | 0.304 | 0.3399 | 0.3024 | 0.3399 | 0.3399 | +0.035 (+11.33%) | 345,873 |
22 Jan 2022 | USD | 0.2919 | 0.3207 | 0.2912 | 0.3053 | 0.3053 | +0.015 (+4.99%) | 199,030 |
21 Jan 2022 | USD | 0.327 | 0.3305 | 0.2844 | 0.2908 | 0.2908 | -0.036 (-11.02%) | 201,325 |
20 Jan 2022 | USD | 0.31 | 0.3472 | 0.3096 | 0.3268 | 0.3268 | +0.018 (+5.69%) | 256,506 |
19 Jan 2022 | USD | 0.3285 | 0.3312 | 0.3073 | 0.3092 | 0.3092 | -0.019 (-5.93%) | 176,362 |
18 Jan 2022 | USD | 0.353 | 0.3532 | 0.3203 | 0.3287 | 0.3287 | -0.022 (-6.35%) | 240,808 |
17 Jan 2022 | USD | 0.349 | 0.3576 | 0.3251 | 0.351 | 0.351 | +0.002 (+0.57%) | 318,111 |
16 Jan 2022 | USD | 0.342 | 0.3637 | 0.341 | 0.349 | 0.349 | +0.007 (+2.05%) | 179,308 |
15 Jan 2022 | USD | 0.3596 | 0.3599 | 0.3281 | 0.342 | 0.342 | -0.018 (-4.87%) | 211,840 |
14 Jan 2022 | USD | 0.3685 | 0.3723 | 0.3467 | 0.3595 | 0.3595 | -0.009 (-2.39%) | 218,585 |
13 Jan 2022 | USD | 0.3946 | 0.3965 | 0.3588 | 0.3683 | 0.3683 | -0.026 (-6.66%) | 234,438 |
12 Jan 2022 | USD | 0.396 | 0.3978 | 0.3771 | 0.3946 | 0.3946 | -0.002 (-0.40%) | 206,124 |
11 Jan 2022 | USD | 0.3823 | 0.3968 | 0.3669 | 0.3962 | 0.3962 | +0.014 (+3.66%) | 229,882 |
10 Jan 2022 | USD | 0.4013 | 0.4049 | 0.3667 | 0.3822 | 0.3822 | -0.02 (-4.95%) | 185,953 |
9 Jan 2022 | USD | 0.3818 | 0.4087 | 0.3683 | 0.4021 | 0.4021 | +0.021 (+5.46%) | 209,352 |
8 Jan 2022 | USD | 0.3904 | 0.4 | 0.3627 | 0.3813 | 0.3813 | -0.008 (-2.08%) | 225,439 |
7 Jan 2022 | USD | 0.4252 | 0.4286 | 0.3833 | 0.3894 | 0.3894 | -0.036 (-8.44%) | 282,303 |
6 Jan 2022 | USD | 0.4253 | 0.4379 | 0.4051 | 0.4253 | 0.4253 | -0.001 (-0.19%) | 217,644 |
5 Jan 2022 | USD | 0.4613 | 0.4801 | 0.4027 | 0.4261 | 0.4261 | -0.036 (-7.73%) | 219,555 |
4 Jan 2022 | USD | 0.4901 | 0.4901 | 0.4594 | 0.4618 | 0.4618 | -0.027 (-5.56%) | 287,441 |
3 Jan 2022 | USD | 0.5103 | 0.5142 | 0.4806 | 0.489 | 0.489 | -0.022 (-4.25%) | 208,368 |
2 Jan 2022 | USD | 0.4734 | 0.5236 | 0.4664 | 0.5107 | 0.5107 | +0.039 (+8.34%) | 285,523 |