Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -0.02 (-6.90%) | 7,094 |
13 Dec 2021 | USD | 0.295 | 0.3 | 0.28 | 0.29 | 0.29 | -0.001 (-0.34%) | 46,593 |
10 Dec 2021 | USD | 0.29 | 0.3 | 0.29 | 0.291 | 0.291 | +0.014 (+5.05%) | 17,876 |
9 Dec 2021 | USD | 0.3099 | 0.31 | 0.277 | 0.277 | 0.277 | -0.028 (-9.03%) | 80,603 |
8 Dec 2021 | USD | 0.29 | 0.3045 | 0.29 | 0.3045 | 0.3045 | +0.01 (+3.40%) | 119,628 |
7 Dec 2021 | USD | 0.26 | 0.3 | 0.26 | 0.2945 | 0.2945 | -0.005 (-1.83%) | 72,306 |
6 Dec 2021 | USD | 0.2295 | 0.3 | 0.21 | 0.3 | 0.3 | +0.003 (+1.11%) | 85,929 |
3 Dec 2021 | USD | 0.2925 | 0.31 | 0.2751 | 0.2967 | 0.2967 | -0.012 (-3.95%) | 11,754 |
2 Dec 2021 | USD | 0.3069 | 0.3199 | 0.275 | 0.3089 | 0.3089 | -0.003 (-1.09%) | 54,109 |
1 Dec 2021 | USD | 0.3089 | 0.3123 | 0.2611 | 0.3123 | 0.3123 | -0.003 (-0.83%) | 85,825 |
30 Nov 2021 | USD | 0.32 | 0.32 | 0.2724 | 0.3149 | 0.3149 | -0.002 (-0.63%) | 24,863 |
29 Nov 2021 | USD | 0.3097 | 0.3199 | 0.252 | 0.3169 | 0.3169 | +0.008 (+2.56%) | 39,568 |
26 Nov 2021 | USD | 0.32 | 0.32 | 0.309 | 0.309 | 0.309 | -0.011 (-3.44%) | 7,852 |
24 Nov 2021 | USD | 0.32 | 0.32 | 0.3 | 0.32 | 0.32 | +0 (+0.03%) | 35,564 |
23 Nov 2021 | USD | 0.32 | 0.32 | 0.3 | 0.3199 | 0.3199 | -0 (-0.03%) | 29,579 |
22 Nov 2021 | USD | 0.35 | 0.36 | 0.3083 | 0.32 | 0.32 | -0.057 (-15.21%) | 118,185 |
19 Nov 2021 | USD | 0.3757 | 0.3779 | 0.3505 | 0.3774 | 0.3774 | +0.012 (+3.20%) | 62,535 |
18 Nov 2021 | USD | 0.3713 | 0.3797 | 0.3312 | 0.3657 | 0.3657 | +0.004 (+1.22%) | 63,524 |
17 Nov 2021 | USD | 0.3612 | 0.378 | 0.3285 | 0.3613 | 0.3613 | -0.003 (-0.74%) | 62,511 |
16 Nov 2021 | USD | 0.3621 | 0.3869 | 0.36 | 0.364 | 0.364 | +0.004 (+1.11%) | 64,194 |
15 Nov 2021 | USD | 0.41 | 0.4195 | 0.36 | 0.36 | 0.36 | -0.037 (-9.32%) | 58,922 |
12 Nov 2021 | USD | 0.38 | 0.3998 | 0.3764 | 0.397 | 0.397 | +0.017 (+4.47%) | 97,122 |
11 Nov 2021 | USD | 0.39 | 0.41 | 0.3777 | 0.38 | 0.38 | -0.011 (-2.71%) | 35,948 |
10 Nov 2021 | USD | 0.4 | 0.4199 | 0.38 | 0.3906 | 0.3906 | -0.029 (-6.96%) | 63,979 |
9 Nov 2021 | USD | 0.3901 | 0.4199 | 0.3753 | 0.4198 | 0.4198 | +0.041 (+10.79%) | 144,512 |
8 Nov 2021 | USD | 0.3981 | 0.44 | 0.3753 | 0.3789 | 0.3789 | -0.001 (-0.29%) | 147,890 |
5 Nov 2021 | USD | 0.4054 | 0.41 | 0.3755 | 0.38 | 0.38 | -0.015 (-3.75%) | 36,799 |
4 Nov 2021 | USD | 0.4 | 0.4097 | 0.3703 | 0.3948 | 0.3948 | -0.01 (-2.45%) | 156,455 |
3 Nov 2021 | USD | 0.4199 | 0.42 | 0.39 | 0.4047 | 0.4047 | -0.025 (-5.80%) | 66,666 |
2 Nov 2021 | USD | 0.4989 | 0.4989 | 0.4012 | 0.4296 | 0.4296 | +0.01 (+2.33%) | 31,099 |