Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2022 | USD | 0.2812 | 0.3 | 0.2787 | 0.2947 | 5.894 | +0.015 (+5.51%) | 665,217 |
10 Jan 2022 | USD | 0.28 | 0.2995 | 0.2728 | 0.2793 | 5.586 | -0.021 (-6.84%) | 2,147,329 |
7 Jan 2022 | USD | 0.303 | 0.31 | 0.2911 | 0.2998 | 5.996 | +0.002 (+0.57%) | 739,171 |
6 Jan 2022 | USD | 0.33 | 0.33 | 0.2968 | 0.2981 | 5.962 | -0.04 (-11.80%) | 1,334,765 |
5 Jan 2022 | USD | 0.318 | 0.356 | 0.31 | 0.338 | 6.76 | +0.015 (+4.61%) | 1,950,640 |
4 Jan 2022 | USD | 0.321 | 0.334 | 0.315 | 0.3231 | 6.462 | -0.007 (-2.09%) | 551,285 |
3 Jan 2022 | USD | 0.2992 | 0.3349 | 0.294 | 0.33 | 6.6 | +0.04 (+13.79%) | 2,735,323 |
31 Dec 2021 | USD | 0.29 | 0.31 | 0.29 | 0.29 | 5.8 | -0.023 (-7.35%) | 1,332,100 |
30 Dec 2021 | USD | 0.28 | 0.315 | 0.277 | 0.313 | 6.26 | +0.029 (+10.41%) | 3,062,481 |
29 Dec 2021 | USD | 0.2997 | 0.304 | 0.28 | 0.2835 | 5.67 | -0.018 (-6.13%) | 1,473,690 |
28 Dec 2021 | USD | 0.31 | 0.3199 | 0.297 | 0.302 | 6.04 | -0.015 (-4.85%) | 892,684 |
27 Dec 2021 | USD | 0.3262 | 0.33 | 0.3125 | 0.3174 | 6.348 | -0.013 (-3.82%) | 562,096 |
23 Dec 2021 | USD | 0.3096 | 0.3428 | 0.302 | 0.33 | 6.6 | +0.015 (+4.76%) | 2,206,191 |
22 Dec 2021 | USD | 0.3125 | 0.32 | 0.304 | 0.315 | 6.3 | +0.005 (+1.61%) | 821,230 |
21 Dec 2021 | USD | 0.3111 | 0.3124 | 0.3 | 0.31 | 6.2 | +0.01 (+3.33%) | 742,701 |
20 Dec 2021 | USD | 0.315 | 0.3255 | 0.29 | 0.3 | 6 | -0.021 (-6.69%) | 1,012,751 |
17 Dec 2021 | USD | 0.312 | 0.327 | 0.31 | 0.3215 | 6.43 | +0.007 (+2.36%) | 744,652 |
16 Dec 2021 | USD | 0.31 | 0.34 | 0.31 | 0.3141 | 6.282 | +0.002 (+0.64%) | 1,831,786 |
15 Dec 2021 | USD | 0.31 | 0.32 | 0.303 | 0.3121 | 6.242 | -0.008 (-2.47%) | 851,629 |
14 Dec 2021 | USD | 0.345 | 0.345 | 0.32 | 0.32 | 6.4 | -0.02 (-5.83%) | 460,097 |
13 Dec 2021 | USD | 0.3517 | 0.357 | 0.3286 | 0.3398 | 6.796 | -0.01 (-2.86%) | 549,206 |
10 Dec 2021 | USD | 0.3613 | 0.365 | 0.3405 | 0.3498 | 6.996 | -0.012 (-3.37%) | 497,115 |
9 Dec 2021 | USD | 0.37 | 0.37 | 0.348 | 0.362 | 7.24 | -0.007 (-1.90%) | 933,673 |
8 Dec 2021 | USD | 0.359 | 0.369 | 0.336 | 0.369 | 7.38 | +0.011 (+3.10%) | 754,412 |
7 Dec 2021 | USD | 0.3479 | 0.3788 | 0.3399 | 0.3579 | 7.158 | +0.019 (+5.58%) | 1,248,991 |
6 Dec 2021 | USD | 0.3 | 0.349 | 0.285 | 0.339 | 6.78 | +0.026 (+8.34%) | 2,854,950 |
3 Dec 2021 | USD | 0.3595 | 0.3648 | 0.3129 | 0.3129 | 6.258 | -0.036 (-10.42%) | 2,180,223 |
2 Dec 2021 | USD | 0.3619 | 0.3685 | 0.345 | 0.3493 | 6.986 | -0.014 (-3.91%) | 1,295,306 |
1 Dec 2021 | USD | 0.38 | 0.3898 | 0.36 | 0.3635 | 7.27 | -0.02 (-5.24%) | 730,786 |
30 Nov 2021 | USD | 0.4074 | 0.4074 | 0.375 | 0.3836 | 7.672 | -0.007 (-1.89%) | 775,514 |