Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 0.68 | 0.7 | 0.52 | 0.52 | 0.52 | -0.16 (-23.53%) | 5,500 |
23 Dec 2021 | USD | 0.68 | 0.69 | 0.59 | 0.68 | 0.68 | +0.08 (+13.33%) | 13,400 |
22 Dec 2021 | USD | 0.57 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 17,200 |
21 Dec 2021 | USD | 0.58 | 0.59 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 4,400 |
20 Dec 2021 | USD | 0.9 | 0.9 | 0.52 | 0.53 | 0.53 | -0.05 (-8.62%) | 29,100 |
17 Dec 2021 | USD | 0.6 | 0.71 | 0.57 | 0.58 | 0.58 | -0.06 (-9.38%) | 13,100 |
16 Dec 2021 | USD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 10,000 |
15 Dec 2021 | USD | 0.66 | 0.68 | 0.61 | 0.64 | 0.64 | -0.02 (-3.03%) | 12,400 |
14 Dec 2021 | USD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,900 |
13 Dec 2021 | USD | 0.69 | 0.72 | 0.65 | 0.65 | 0.65 | -0.09 (-12.16%) | 34,600 |
10 Dec 2021 | USD | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | +0.02 (+2.78%) | 12,400 |
9 Dec 2021 | USD | 0.7 | 0.79 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 30,400 |
8 Dec 2021 | USD | 0.7002 | 0.7561 | 0.6753 | 0.75 | 0.75 | +0.033 (+4.56%) | 53,031 |
7 Dec 2021 | USD | 0.7297 | 0.7534 | 0.6278 | 0.7173 | 0.7173 | -0.033 (-4.35%) | 47,925 |
6 Dec 2021 | USD | 0.7798 | 0.79 | 0.7402 | 0.7499 | 0.7499 | -0.03 (-3.86%) | 8,776 |
3 Dec 2021 | USD | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 19,100 |
2 Dec 2021 | USD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 18,300 |
1 Dec 2021 | USD | 2.45 | 2.45 | 0.5 | 0.81 | 0.81 | -0.06 (-6.90%) | 125,700 |
30 Nov 2021 | USD | 0.8 | 0.98 | 0.8 | 0.87 | 0.87 | +0.09 (+11.54%) | 150,900 |
29 Nov 2021 | USD | 0.81 | 0.82 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 9,300 |
26 Nov 2021 | USD | 0.74 | 0.77 | 0.7 | 0.77 | 0.77 | +0.01 (+1.32%) | 12,900 |
24 Nov 2021 | USD | 0.79 | 0.8 | 0.7 | 0.76 | 0.76 | -0.04 (-5%) | 21,500 |
23 Nov 2021 | USD | 0.98 | 0.99 | 0.79 | 0.8 | 0.8 | -0.1 (-11.11%) | 51,700 |
22 Nov 2021 | USD | 0.81 | 1.06 | 0.8 | 0.9 | 0.9 | +0.17 (+23.29%) | 145,000 |
19 Nov 2021 | USD | 0.75 | 0.83 | 0.64 | 0.73 | 0.73 | +0.04 (+5.80%) | 50,900 |
18 Nov 2021 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | +0.03 (+4.55%) | 5,500 |
17 Nov 2021 | USD | 0.65 | 0.79 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 61,600 |
16 Nov 2021 | USD | 0.62 | 0.8 | 0.62 | 0.68 | 0.68 | +0.04 (+6.25%) | 46,800 |
15 Nov 2021 | USD | 0.8 | 0.8 | 0.56 | 0.64 | 0.64 | +0.04 (+6.67%) | 25,000 |
12 Nov 2021 | USD | 0.62 | 0.62 | 0.53 | 0.6 | 0.6 | 0.0 (0.0%) | 32,600 |