Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 0.431 | 0.431 | 0.4233 | 0.4299 | 0.4299 | 0.0 (0.0%) | 12,531 |
8 Dec 2021 | USD | 0.43 | 0.44 | 0.429 | 0.4299 | 0.4299 | +0.001 (+0.16%) | 8,903 |
7 Dec 2021 | USD | 0.455 | 0.455 | 0.425 | 0.4292 | 0.4292 | -0.026 (-5.67%) | 112,801 |
6 Dec 2021 | USD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | +0.005 (+1.09%) | 40,783 |
3 Dec 2021 | USD | 0.46 | 0.4899 | 0.4501 | 0.4501 | 0.4501 | -0.03 (-6.21%) | 36,336 |
2 Dec 2021 | USD | 0.47 | 0.4799 | 0.46 | 0.4799 | 0.4799 | -0.005 (-1.03%) | 8,100 |
1 Dec 2021 | USD | 0.47 | 0.4898 | 0.4522 | 0.4849 | 0.4849 | +0.015 (+3.17%) | 7,980 |
30 Nov 2021 | USD | 0.4899 | 0.4899 | 0.461 | 0.47 | 0.47 | 0.0 (0.0%) | 24,400 |
29 Nov 2021 | USD | 0.47 | 0.4875 | 0.4698 | 0.47 | 0.47 | -0.03 (-5.98%) | 8,785 |
26 Nov 2021 | USD | 0.4701 | 0.4999 | 0.46 | 0.4999 | 0.4999 | +0.036 (+7.69%) | 9,300 |
24 Nov 2021 | USD | 0.4756 | 0.5079 | 0.4599 | 0.4642 | 0.4642 | -0.034 (-6.73%) | 56,315 |
23 Nov 2021 | USD | 0.48 | 0.4979 | 0.47 | 0.4977 | 0.4977 | +0.001 (+0.16%) | 29,898 |
22 Nov 2021 | USD | 0.4969 | 0.4969 | 0.4969 | 0.4969 | 0.4969 | 0.0 (0.0%) | 0 |
19 Nov 2021 | USD | 0.488 | 0.4969 | 0.47 | 0.4969 | 0.4969 | +0.012 (+2.45%) | 68,201 |
18 Nov 2021 | USD | 0.48 | 0.4978 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 12,356 |
17 Nov 2021 | USD | 0.4979 | 0.5 | 0.4889 | 0.49 | 0.49 | -0.008 (-1.59%) | 14,722 |
16 Nov 2021 | USD | 0.4801 | 0.4999 | 0.4701 | 0.4979 | 0.4979 | +0.011 (+2.24%) | 7,812 |
15 Nov 2021 | USD | 0.4811 | 0.49 | 0.48 | 0.487 | 0.487 | +0.017 (+3.62%) | 8,620 |
12 Nov 2021 | USD | 0.507 | 0.507 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 73,638 |
11 Nov 2021 | USD | 0.4733 | 0.5 | 0.4733 | 0.5 | 0.5 | -0.005 (-0.99%) | 29,110 |
10 Nov 2021 | USD | 0.5098 | 0.5098 | 0.48 | 0.505 | 0.505 | -0.005 (-0.90%) | 26,574 |
9 Nov 2021 | USD | 0.48 | 0.51 | 0.48 | 0.5096 | 0.5096 | +0.028 (+5.73%) | 61,015 |
8 Nov 2021 | USD | 0.4813 | 0.4901 | 0.4813 | 0.482 | 0.482 | -0.008 (-1.63%) | 14,435 |
5 Nov 2021 | USD | 0.5399 | 0.5399 | 0.4601 | 0.49 | 0.49 | -0.03 (-5.77%) | 18,300 |
4 Nov 2021 | USD | 0.4814 | 0.52 | 0.4813 | 0.52 | 0.52 | +0.019 (+3.73%) | 320,128 |
3 Nov 2021 | USD | 0.51 | 0.51 | 0.5012 | 0.5013 | 0.5013 | +0.001 (+0.26%) | 3,400 |
2 Nov 2021 | USD | 0.4502 | 0.5189 | 0.4502 | 0.5 | 0.5 | -0.01 (-1.96%) | 39,342 |
1 Nov 2021 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
29 Oct 2021 | USD | 0.505 | 0.5199 | 0.4912 | 0.51 | 0.51 | 0.0 (0.0%) | 16,828 |
28 Oct 2021 | USD | 0.49 | 0.51 | 0.4603 | 0.51 | 0.51 | +0.01 (+2%) | 26,317 |