Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.35 | 0.36 | 0.32 | 0.32 | 8 | -0.03 (-8.57%) | 2,362,300 |
4 Jan 2022 | USD | 0.37 | 0.39 | 0.33 | 0.35 | 8.75 | -0.02 (-5.41%) | 2,653,800 |
3 Jan 2022 | USD | 0.35 | 0.38 | 0.34 | 0.37 | 9.25 | +0.03 (+8.82%) | 6,208,200 |
31 Dec 2021 | USD | 0.32 | 0.35 | 0.32 | 0.34 | 8.5 | +0.02 (+6.25%) | 3,834,600 |
30 Dec 2021 | USD | 0.3 | 0.33 | 0.3 | 0.32 | 8 | +0.03 (+10.34%) | 6,625,500 |
29 Dec 2021 | USD | 0.3 | 0.3 | 0.29 | 0.29 | 7.25 | -0.01 (-3.33%) | 4,154,500 |
28 Dec 2021 | USD | 0.32 | 0.33 | 0.3 | 0.3 | 7.5 | -0.02 (-6.25%) | 4,112,200 |
27 Dec 2021 | USD | 0.36 | 0.37 | 0.32 | 0.32 | 8 | -0.04 (-11.11%) | 6,084,000 |
23 Dec 2021 | USD | 0.34 | 0.37 | 0.34 | 0.36 | 9 | +0.03 (+9.09%) | 5,104,700 |
22 Dec 2021 | USD | 0.32 | 0.33 | 0.31 | 0.33 | 8.25 | 0.0 (0.0%) | 4,510,300 |
21 Dec 2021 | USD | 0.31 | 0.34 | 0.3 | 0.33 | 8.25 | +0.02 (+6.45%) | 8,976,000 |
20 Dec 2021 | USD | 0.3 | 0.31 | 0.28 | 0.31 | 7.75 | +0.02 (+6.90%) | 16,540,900 |
17 Dec 2021 | USD | 0.29 | 0.31 | 0.27 | 0.29 | 7.25 | -0.2 (-40.82%) | 52,806,100 |
16 Dec 2021 | USD | 0.52 | 0.55 | 0.48 | 0.49 | 12.25 | -0.03 (-5.77%) | 4,124,300 |
15 Dec 2021 | USD | 0.52 | 0.55 | 0.48 | 0.52 | 13 | 0.0 (0.0%) | 1,279,800 |
14 Dec 2021 | USD | 0.53 | 0.55 | 0.51 | 0.52 | 13 | -0.07 (-11.86%) | 1,482,200 |
13 Dec 2021 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 14.75 | -0.03 (-4.84%) | 455,000 |
10 Dec 2021 | USD | 0.62 | 0.63 | 0.6 | 0.62 | 15.5 | 0.0 (0.0%) | 288,800 |
9 Dec 2021 | USD | 0.65 | 0.68 | 0.62 | 0.62 | 15.5 | -0.03 (-4.62%) | 617,600 |
8 Dec 2021 | USD | 0.64 | 0.66 | 0.62 | 0.65 | 16.25 | +0.016 (+2.49%) | 559,100 |
7 Dec 2021 | USD | 0.5945 | 0.648 | 0.5901 | 0.6342 | 15.855 | +0.044 (+7.49%) | 903,964 |
6 Dec 2021 | USD | 0.59 | 0.593 | 0.555 | 0.59 | 14.75 | +0.02 (+3.51%) | 767,570 |
3 Dec 2021 | USD | 0.61 | 0.61 | 0.56 | 0.57 | 14.25 | -0.04 (-6.56%) | 910,100 |
2 Dec 2021 | USD | 0.63 | 0.65 | 0.6 | 0.61 | 15.25 | +0.01 (+1.67%) | 997,700 |
1 Dec 2021 | USD | 0.69 | 0.7 | 0.6 | 0.6 | 15 | -0.09 (-13.04%) | 1,139,700 |
30 Nov 2021 | USD | 0.66 | 0.69 | 0.65 | 0.69 | 17.25 | +0.04 (+6.15%) | 1,086,500 |
29 Nov 2021 | USD | 0.82 | 0.83 | 0.64 | 0.65 | 16.25 | -0.08 (-10.96%) | 3,085,100 |
26 Nov 2021 | USD | 0.75 | 0.76 | 0.71 | 0.73 | 18.25 | -0.03 (-3.95%) | 723,600 |
24 Nov 2021 | USD | 0.74 | 0.77 | 0.73 | 0.76 | 19 | +0.01 (+1.33%) | 233,200 |
23 Nov 2021 | USD | 0.77 | 0.83 | 0.74 | 0.75 | 18.75 | -0.03 (-3.85%) | 1,065,700 |