Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 0.422 | 0.43 | 0.415 | 0.418 | 4.18 | +0.002 (+0.48%) | 415,400 |
20 Dec 2021 | USD | 0.442 | 0.45 | 0.402 | 0.416 | 4.16 | -0.04 (-8.77%) | 677,800 |
17 Dec 2021 | USD | 0.434 | 0.466 | 0.425 | 0.456 | 4.56 | +0.011 (+2.47%) | 294,300 |
16 Dec 2021 | USD | 0.458 | 0.48 | 0.44 | 0.445 | 4.45 | -0.014 (-3.05%) | 228,700 |
15 Dec 2021 | USD | 0.441 | 0.463 | 0.43 | 0.459 | 4.59 | +0.005 (+1.10%) | 460,200 |
14 Dec 2021 | USD | 0.47 | 0.47 | 0.435 | 0.454 | 4.54 | -0.005 (-1.09%) | 843,500 |
13 Dec 2021 | USD | 0.447 | 0.463 | 0.431 | 0.459 | 4.59 | +0.001 (+0.22%) | 424,800 |
10 Dec 2021 | USD | 0.48 | 0.48 | 0.436 | 0.458 | 4.58 | -0.007 (-1.51%) | 190,100 |
9 Dec 2021 | USD | 0.461 | 0.488 | 0.446 | 0.465 | 4.65 | +0.005 (+1.00%) | 363,300 |
8 Dec 2021 | USD | 0.44 | 0.47 | 0.425 | 0.4604 | 4.604 | -0.003 (-0.67%) | 768,353 |
7 Dec 2021 | USD | 0.51 | 0.53 | 0.452 | 0.4635 | 4.635 | -0.04 (-7.94%) | 1,390,322 |
6 Dec 2021 | USD | 0.42 | 0.6194 | 0.4013 | 0.5035 | 5.035 | +0.059 (+13.15%) | 11,196,349 |
3 Dec 2021 | USD | 0.455 | 0.48 | 0.41 | 0.445 | 4.45 | -0.009 (-1.98%) | 448,300 |
2 Dec 2021 | USD | 0.509 | 0.519 | 0.45 | 0.454 | 4.54 | -0.053 (-10.45%) | 1,045,300 |
1 Dec 2021 | USD | 0.535 | 0.555 | 0.492 | 0.507 | 5.07 | -0.02 (-3.80%) | 330,900 |
30 Nov 2021 | USD | 0.521 | 0.53 | 0.491 | 0.527 | 5.27 | -0.003 (-0.57%) | 409,500 |
29 Nov 2021 | USD | 0.555 | 0.555 | 0.517 | 0.53 | 5.3 | -0.025 (-4.50%) | 457,700 |
26 Nov 2021 | USD | 0.558 | 0.56 | 0.541 | 0.555 | 5.55 | -0.02 (-3.48%) | 218,000 |
24 Nov 2021 | USD | 0.55 | 0.6 | 0.537 | 0.575 | 5.75 | +0.025 (+4.55%) | 374,200 |
23 Nov 2021 | USD | 0.585 | 0.585 | 0.541 | 0.55 | 5.5 | -0.035 (-5.98%) | 418,600 |
22 Nov 2021 | USD | 0.593 | 0.595 | 0.551 | 0.585 | 5.85 | -0.013 (-2.17%) | 483,000 |
19 Nov 2021 | USD | 0.59 | 0.601 | 0.57 | 0.598 | 5.98 | +0.004 (+0.67%) | 362,300 |
18 Nov 2021 | USD | 0.655 | 0.658 | 0.59 | 0.594 | 5.94 | -0.076 (-11.34%) | 789,800 |
17 Nov 2021 | USD | 0.68 | 0.681 | 0.651 | 0.67 | 6.7 | -0.02 (-2.90%) | 466,400 |
16 Nov 2021 | USD | 0.693 | 0.695 | 0.668 | 0.69 | 6.9 | -0.003 (-0.43%) | 304,500 |
15 Nov 2021 | USD | 0.69 | 0.705 | 0.66 | 0.693 | 6.93 | +0.008 (+1.17%) | 767,600 |
12 Nov 2021 | USD | 0.65 | 0.69 | 0.636 | 0.685 | 6.85 | +0.036 (+5.55%) | 822,600 |
11 Nov 2021 | USD | 0.634 | 0.657 | 0.623 | 0.649 | 6.49 | +0.009 (+1.41%) | 503,000 |
10 Nov 2021 | USD | 0.669 | 0.68 | 0.63 | 0.64 | 6.4 | -0.04 (-5.88%) | 981,300 |
9 Nov 2021 | USD | 0.705 | 0.73 | 0.672 | 0.68 | 6.8 | -0.032 (-4.49%) | 1,009,300 |