Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.51 | 0.525 | 0.502 | 0.524 | 0.524 | +0.02 (+3.97%) | 54,200 |
28 Dec 2021 | USD | 0.499 | 0.504 | 0.485 | 0.504 | 0.504 | +0.005 (+1.00%) | 20,900 |
27 Dec 2021 | USD | 0.492 | 0.499 | 0.48 | 0.499 | 0.499 | +0.007 (+1.42%) | 63,000 |
23 Dec 2021 | USD | 0.5 | 0.5 | 0.492 | 0.492 | 0.492 | -0.008 (-1.60%) | 1,500 |
22 Dec 2021 | USD | 0.455 | 0.51 | 0.455 | 0.5 | 0.5 | 0.0 (0.0%) | 26,400 |
21 Dec 2021 | USD | 0.523 | 0.523 | 0.48 | 0.5 | 0.5 | -0.011 (-2.15%) | 73,100 |
20 Dec 2021 | USD | 0.507 | 0.511 | 0.491 | 0.511 | 0.511 | -0.012 (-2.29%) | 24,300 |
17 Dec 2021 | USD | 0.52 | 0.523 | 0.518 | 0.523 | 0.523 | +0.004 (+0.77%) | 35,700 |
16 Dec 2021 | USD | 0.5 | 0.523 | 0.491 | 0.519 | 0.519 | -0.001 (-0.19%) | 70,200 |
15 Dec 2021 | USD | 0.523 | 0.523 | 0.491 | 0.52 | 0.52 | +0.019 (+3.79%) | 34,900 |
14 Dec 2021 | USD | 0.517 | 0.55 | 0.465 | 0.501 | 0.501 | -0.016 (-3.09%) | 101,000 |
13 Dec 2021 | USD | 0.5 | 0.539 | 0.497 | 0.517 | 0.517 | +0.052 (+11.18%) | 1,791,400 |
10 Dec 2021 | USD | 0.45 | 0.495 | 0.45 | 0.465 | 0.465 | -0.002 (-0.41%) | 1,479,600 |
9 Dec 2021 | USD | 0.459 | 0.483 | 0.459 | 0.4669 | 0.4669 | -0.016 (-3.33%) | 15,600 |
8 Dec 2021 | USD | 0.44 | 0.483 | 0.4365 | 0.483 | 0.483 | +0.023 (+5%) | 25,734 |
7 Dec 2021 | USD | 0.4665 | 0.4665 | 0.437 | 0.46 | 0.46 | +0.01 (+2.22%) | 66,770 |
6 Dec 2021 | USD | 0.415 | 0.4934 | 0.415 | 0.45 | 0.45 | -0.045 (-9.09%) | 216,671 |
3 Dec 2021 | USD | 0.47 | 0.51 | 0.46 | 0.495 | 0.495 | +0.025 (+5.32%) | 663,900 |
2 Dec 2021 | USD | 0.48 | 0.48 | 0.448 | 0.47 | 0.47 | +0.04 (+9.30%) | 138,100 |
1 Dec 2021 | USD | 0.45 | 0.456 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 88,100 |
30 Nov 2021 | USD | 0.42 | 0.462 | 0.42 | 0.45 | 0.45 | -0.01 (-2.17%) | 82,000 |
29 Nov 2021 | USD | 0.418 | 0.465 | 0.418 | 0.46 | 0.46 | 0.0 (0.0%) | 344,600 |
26 Nov 2021 | USD | 0.509 | 0.509 | 0.413 | 0.46 | 0.46 | -0.093 (-16.82%) | 431,000 |
24 Nov 2021 | USD | 0.55 | 0.655 | 0.5 | 0.553 | 0.553 | +0.091 (+19.70%) | 698,000 |
23 Nov 2021 | USD | 0.475 | 0.475 | 0.46 | 0.462 | 0.462 | -0.003 (-0.65%) | 293,300 |
22 Nov 2021 | USD | 0.423 | 0.492 | 0.42 | 0.465 | 0.465 | +0.075 (+19.23%) | 747,600 |
19 Nov 2021 | USD | 0.4 | 0.411 | 0.39 | 0.39 | 0.39 | -0.026 (-6.25%) | 23,200 |
18 Nov 2021 | USD | 0.416 | 0.42 | 0.408 | 0.416 | 0.416 | -0.005 (-1.19%) | 84,800 |
17 Nov 2021 | USD | 0.421 | 0.421 | 0.4 | 0.421 | 0.421 | +0.006 (+1.45%) | 50,400 |
16 Nov 2021 | USD | 0.411 | 0.423 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 167,000 |