Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.383 | 0.391 | 0.334 | 0.365 | 3.65 | -0.026 (-6.65%) | 625,800 |
28 Dec 2021 | USD | 0.41 | 0.415 | 0.371 | 0.391 | 3.91 | -0.02 (-4.87%) | 679,100 |
27 Dec 2021 | USD | 0.41 | 0.42 | 0.41 | 0.411 | 4.11 | -0.004 (-0.96%) | 163,000 |
23 Dec 2021 | USD | 0.41 | 0.42 | 0.41 | 0.415 | 4.15 | -0.003 (-0.72%) | 75,100 |
22 Dec 2021 | USD | 0.413 | 0.42 | 0.41 | 0.418 | 4.18 | +0.005 (+1.21%) | 85,500 |
21 Dec 2021 | USD | 0.407 | 0.42 | 0.4 | 0.413 | 4.13 | +0.004 (+0.98%) | 108,600 |
20 Dec 2021 | USD | 0.43 | 0.439 | 0.4 | 0.409 | 4.09 | -0.019 (-4.44%) | 434,500 |
17 Dec 2021 | USD | 0.43 | 0.438 | 0.41 | 0.428 | 4.28 | +0.003 (+0.71%) | 153,500 |
16 Dec 2021 | USD | 0.44 | 0.45 | 0.42 | 0.425 | 4.25 | -0.011 (-2.52%) | 176,700 |
15 Dec 2021 | USD | 0.448 | 0.45 | 0.425 | 0.436 | 4.36 | -0.011 (-2.46%) | 196,800 |
14 Dec 2021 | USD | 0.447 | 0.462 | 0.433 | 0.447 | 4.47 | +0.007 (+1.59%) | 187,500 |
13 Dec 2021 | USD | 0.475 | 0.475 | 0.41 | 0.44 | 4.4 | -0.025 (-5.38%) | 358,700 |
10 Dec 2021 | USD | 0.46 | 0.5 | 0.453 | 0.465 | 4.65 | -0.014 (-2.92%) | 336,900 |
9 Dec 2021 | USD | 0.505 | 0.52 | 0.47 | 0.479 | 4.79 | -0.021 (-4.20%) | 327,900 |
8 Dec 2021 | USD | 0.49 | 0.516 | 0.482 | 0.5 | 5 | +0.015 (+3.07%) | 307,900 |
7 Dec 2021 | USD | 0.4987 | 0.51 | 0.47 | 0.4851 | 4.851 | -0.013 (-2.53%) | 338,094 |
6 Dec 2021 | USD | 0.4694 | 0.509 | 0.4694 | 0.4977 | 4.977 | +0.026 (+5.44%) | 280,579 |
3 Dec 2021 | USD | 0.51 | 0.525 | 0.471 | 0.472 | 4.72 | -0.038 (-7.45%) | 681,000 |
2 Dec 2021 | USD | 0.511 | 0.53 | 0.44 | 0.51 | 5.1 | -0.017 (-3.23%) | 452,700 |
1 Dec 2021 | USD | 0.549 | 0.578 | 0.51 | 0.527 | 5.27 | -0.013 (-2.41%) | 520,500 |
30 Nov 2021 | USD | 0.565 | 0.605 | 0.52 | 0.54 | 5.4 | -0.042 (-7.22%) | 467,500 |
29 Nov 2021 | USD | 0.571 | 0.61 | 0.568 | 0.582 | 5.82 | -0.005 (-0.85%) | 729,400 |
26 Nov 2021 | USD | 0.535 | 0.587 | 0.535 | 0.587 | 5.87 | +0.024 (+4.26%) | 88,600 |
24 Nov 2021 | USD | 0.539 | 0.586 | 0.526 | 0.563 | 5.63 | +0.021 (+3.87%) | 415,700 |
23 Nov 2021 | USD | 0.568 | 0.59 | 0.525 | 0.542 | 5.42 | -0.026 (-4.58%) | 432,300 |
22 Nov 2021 | USD | 0.63 | 0.67 | 0.55 | 0.568 | 5.68 | -0.075 (-11.66%) | 1,713,100 |
19 Nov 2021 | USD | 0.65 | 0.675 | 0.64 | 0.643 | 6.43 | -0.018 (-2.72%) | 356,000 |
18 Nov 2021 | USD | 0.7 | 0.73 | 0.653 | 0.661 | 6.61 | -0.039 (-5.57%) | 506,900 |
17 Nov 2021 | USD | 0.71 | 0.732 | 0.69 | 0.7 | 7 | -0.02 (-2.78%) | 356,900 |
16 Nov 2021 | USD | 0.675 | 0.74 | 0.675 | 0.72 | 7.2 | +0.043 (+6.35%) | 1,499,500 |