Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.5311 | 0.5677 | 0.5262 | 0.54 | 0.54 | +0.029 (+5.72%) | 323,109 |
4 Jan 2022 | USD | 0.477 | 0.52 | 0.4744 | 0.5108 | 0.5108 | +0.037 (+7.81%) | 285,288 |
3 Jan 2022 | USD | 0.43 | 0.5027 | 0.43 | 0.4738 | 0.4738 | +0.008 (+1.74%) | 22,830 |
31 Dec 2021 | USD | 0.461 | 0.4795 | 0.4604 | 0.4657 | 0.4657 | +0.016 (+3.49%) | 65,092 |
30 Dec 2021 | USD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 152,800 |
29 Dec 2021 | USD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 408,900 |
28 Dec 2021 | USD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 140,600 |
27 Dec 2021 | USD | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 120,400 |
23 Dec 2021 | USD | 0.49 | 0.5 | 0.46 | 0.5 | 0.5 | +0.04 (+8.70%) | 325,900 |
22 Dec 2021 | USD | 0.45 | 0.47 | 0.42 | 0.46 | 0.46 | +0.03 (+6.98%) | 191,500 |
21 Dec 2021 | USD | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 189,100 |
20 Dec 2021 | USD | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 164,200 |
17 Dec 2021 | USD | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 84,000 |
16 Dec 2021 | USD | 0.46 | 0.52 | 0.46 | 0.48 | 0.48 | -0.01 (-2.04%) | 176,000 |
15 Dec 2021 | USD | 0.44 | 0.49 | 0.42 | 0.49 | 0.49 | +0.06 (+13.95%) | 93,200 |
14 Dec 2021 | USD | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -0.02 (-4.44%) | 182,700 |
13 Dec 2021 | USD | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 79,400 |
10 Dec 2021 | USD | 0.5 | 0.5 | 0.45 | 0.46 | 0.46 | -0.05 (-9.80%) | 51,300 |
9 Dec 2021 | USD | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | -0.012 (-2.34%) | 212,800 |
8 Dec 2021 | USD | 0.4943 | 0.5299 | 0.4943 | 0.5222 | 0.5222 | +0.032 (+6.57%) | 60,951 |
7 Dec 2021 | USD | 0.5 | 0.5304 | 0.49 | 0.49 | 0.49 | +0.012 (+2.53%) | 91,453 |
6 Dec 2021 | USD | 0.4262 | 0.4779 | 0.4109 | 0.4779 | 0.4779 | +0.058 (+13.79%) | 196,570 |
3 Dec 2021 | USD | 0.43 | 0.49 | 0.42 | 0.42 | 0.42 | -0.05 (-10.64%) | 188,300 |
2 Dec 2021 | USD | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | +0.01 (+2.17%) | 428,200 |
1 Dec 2021 | USD | 0.44 | 0.49 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 208,300 |
30 Nov 2021 | USD | 0.52 | 0.52 | 0.44 | 0.47 | 0.47 | -0.04 (-7.84%) | 445,100 |
29 Nov 2021 | USD | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | +0.05 (+10.87%) | 162,200 |
26 Nov 2021 | USD | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -0.05 (-9.80%) | 103,400 |
24 Nov 2021 | USD | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 40,200 |
23 Nov 2021 | USD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 22,700 |