Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 0.24 | 0.28 | 0.23 | 0.274 | 0.274 | +0.029 (+11.84%) | 194,300 |
17 Dec 2021 | USD | 0.28 | 0.28 | 0.23 | 0.245 | 0.245 | -0.03 (-10.91%) | 265,900 |
16 Dec 2021 | USD | 0.273 | 0.28 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 163,700 |
15 Dec 2021 | USD | 0.25 | 0.275 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 289,500 |
14 Dec 2021 | USD | 0.235 | 0.265 | 0.235 | 0.25 | 0.25 | +0.022 (+9.65%) | 105,800 |
13 Dec 2021 | USD | 0.24 | 0.272 | 0.22 | 0.228 | 0.228 | -0.008 (-3.39%) | 179,100 |
10 Dec 2021 | USD | 0.263 | 0.263 | 0.23 | 0.236 | 0.236 | -0.022 (-8.53%) | 253,100 |
9 Dec 2021 | USD | 0.28 | 0.28 | 0.25 | 0.258 | 0.258 | -0.021 (-7.53%) | 208,100 |
8 Dec 2021 | USD | 0.253 | 0.28 | 0.22 | 0.279 | 0.279 | +0.039 (+16.25%) | 473,900 |
7 Dec 2021 | USD | 0.2555 | 0.2555 | 0.22 | 0.24 | 0.24 | -0.015 (-6.07%) | 217,196 |
6 Dec 2021 | USD | 0.2685 | 0.2685 | 0.208 | 0.2555 | 0.2555 | +0.005 (+2.20%) | 221,455 |
3 Dec 2021 | USD | 0.258 | 0.279 | 0.235 | 0.25 | 0.25 | -0.019 (-7.06%) | 172,500 |
2 Dec 2021 | USD | 0.27 | 0.277 | 0.255 | 0.269 | 0.269 | +0.009 (+3.46%) | 57,200 |
1 Dec 2021 | USD | 0.255 | 0.277 | 0.255 | 0.26 | 0.26 | -0.017 (-6.14%) | 77,800 |
30 Nov 2021 | USD | 0.28 | 0.28 | 0.255 | 0.277 | 0.277 | 0.0 (0.0%) | 94,600 |
29 Nov 2021 | USD | 0.268 | 0.28 | 0.255 | 0.277 | 0.277 | -0.009 (-3.15%) | 92,000 |
26 Nov 2021 | USD | 0.284 | 0.295 | 0.258 | 0.286 | 0.286 | -0.009 (-3.05%) | 28,200 |
24 Nov 2021 | USD | 0.265 | 0.295 | 0.255 | 0.295 | 0.295 | +0.036 (+13.90%) | 438,000 |
23 Nov 2021 | USD | 0.28 | 0.28 | 0.257 | 0.259 | 0.259 | -0.016 (-5.82%) | 84,000 |
22 Nov 2021 | USD | 0.284 | 0.284 | 0.258 | 0.275 | 0.275 | -0.009 (-3.17%) | 203,700 |
19 Nov 2021 | USD | 0.295 | 0.295 | 0.27 | 0.284 | 0.284 | -0.006 (-2.07%) | 110,000 |
18 Nov 2021 | USD | 0.29 | 0.3 | 0.256 | 0.29 | 0.29 | +0.001 (+0.35%) | 140,700 |
17 Nov 2021 | USD | 0.28 | 0.29 | 0.274 | 0.289 | 0.289 | -0.005 (-1.70%) | 168,600 |
16 Nov 2021 | USD | 0.3 | 0.301 | 0.28 | 0.294 | 0.294 | 0.0 (0.0%) | 55,900 |
15 Nov 2021 | USD | 0.292 | 0.325 | 0.255 | 0.294 | 0.294 | -0.013 (-4.23%) | 135,600 |
12 Nov 2021 | USD | 0.276 | 0.325 | 0.276 | 0.307 | 0.307 | +0.007 (+2.33%) | 523,200 |
11 Nov 2021 | USD | 0.3 | 0.32 | 0.271 | 0.3 | 0.3 | -0.005 (-1.64%) | 356,300 |
10 Nov 2021 | USD | 0.275 | 0.32 | 0.275 | 0.305 | 0.305 | +0.016 (+5.54%) | 502,200 |
9 Nov 2021 | USD | 0.265 | 0.295 | 0.265 | 0.289 | 0.289 | +0.019 (+7.04%) | 310,800 |
8 Nov 2021 | USD | 0.28 | 0.283 | 0.266 | 0.27 | 0.27 | -0.01 (-3.57%) | 96,200 |