Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 0.245 | 0.25 | 0.187 | 0.21 | 0.21 | -0.04 (-16%) | 110,100 |
21 Dec 2021 | USD | 0.236 | 0.259 | 0.23 | 0.25 | 0.25 | +0.025 (+11.11%) | 95,400 |
20 Dec 2021 | USD | 0.24 | 0.265 | 0.201 | 0.225 | 0.225 | -0.026 (-10.36%) | 249,100 |
17 Dec 2021 | USD | 0.29 | 0.29 | 0.235 | 0.251 | 0.251 | -0.028 (-10.04%) | 158,400 |
16 Dec 2021 | USD | 0.38 | 0.38 | 0.243 | 0.279 | 0.279 | -0.065 (-18.90%) | 232,800 |
15 Dec 2021 | USD | 0.345 | 0.37 | 0.33 | 0.344 | 0.344 | +0.013 (+3.93%) | 201,600 |
14 Dec 2021 | USD | 0.33 | 0.36 | 0.31 | 0.331 | 0.331 | +0.02 (+6.43%) | 417,400 |
13 Dec 2021 | USD | 0.31 | 0.343 | 0.28 | 0.311 | 0.311 | +0.001 (+0.32%) | 227,400 |
10 Dec 2021 | USD | 0.283 | 0.33 | 0.271 | 0.31 | 0.31 | +0.035 (+12.73%) | 371,800 |
9 Dec 2021 | USD | 0.265 | 0.3 | 0.253 | 0.275 | 0.275 | +0.01 (+3.77%) | 118,200 |
8 Dec 2021 | USD | 0.248 | 0.27 | 0.225 | 0.265 | 0.265 | +0.02 (+8.30%) | 148,500 |
7 Dec 2021 | USD | 0.245 | 0.2796 | 0.2367 | 0.2447 | 0.2447 | +0.01 (+4.13%) | 172,927 |
6 Dec 2021 | USD | 0.221 | 0.268 | 0.221 | 0.235 | 0.235 | -0.004 (-1.67%) | 106,642 |
3 Dec 2021 | USD | 0.225 | 0.25 | 0.209 | 0.239 | 0.239 | +0.004 (+1.70%) | 150,500 |
2 Dec 2021 | USD | 0.231 | 0.29 | 0.227 | 0.235 | 0.235 | +0.004 (+1.73%) | 937,500 |
1 Dec 2021 | USD | 0.247 | 0.247 | 0.225 | 0.231 | 0.231 | -0.014 (-5.71%) | 105,000 |
30 Nov 2021 | USD | 0.269 | 0.269 | 0.205 | 0.245 | 0.245 | +0.002 (+0.82%) | 398,100 |
29 Nov 2021 | USD | 0.296 | 0.31 | 0.214 | 0.243 | 0.243 | -0.052 (-17.63%) | 1,260,600 |
26 Nov 2021 | USD | 0.32 | 0.325 | 0.272 | 0.295 | 0.295 | -0.015 (-4.84%) | 130,600 |
24 Nov 2021 | USD | 0.298 | 0.335 | 0.247 | 0.31 | 0.31 | +0.018 (+6.16%) | 630,700 |
23 Nov 2021 | USD | 0.41 | 0.535 | 0.235 | 0.292 | 0.292 | -0.108 (-27.00%) | 2,133,500 |
22 Nov 2021 | USD | 0.81 | 0.88 | 0.33 | 0.4 | 0.4 | -0.48 (-54.55%) | 811,300 |
19 Nov 2021 | USD | 0.94 | 0.94 | 0.8 | 0.88 | 0.88 | -0.05 (-5.38%) | 66,700 |
18 Nov 2021 | USD | 1 | 1 | 0.9 | 0.93 | 0.93 | -0.02 (-2.11%) | 34,300 |
17 Nov 2021 | USD | 1.05 | 1.09 | 0.9 | 0.95 | 0.95 | -0.15 (-13.64%) | 59,600 |
16 Nov 2021 | USD | 1.1 | 1.36 | 1.01 | 1.1 | 1.1 | +0.01 (+0.92%) | 72,100 |
15 Nov 2021 | USD | 1.15 | 1.21 | 1.01 | 1.09 | 1.09 | -0.115 (-9.54%) | 44,600 |
12 Nov 2021 | USD | 1.18 | 1.21 | 1.14 | 1.205 | 1.205 | +0.02 (+1.69%) | 14,300 |
11 Nov 2021 | USD | 1.19 | 1.19 | 1.15 | 1.185 | 1.185 | -0.013 (-1.09%) | 5,000 |
10 Nov 2021 | USD | 1.21 | 1.21 | 1.16 | 1.198 | 1.198 | -0.004 (-0.33%) | 8,800 |