Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 0.51 | 0.54 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 161,300 |
20 Dec 2021 | USD | 0.6 | 0.6 | 0.5 | 0.51 | 0.51 | -0.07 (-12.07%) | 167,700 |
17 Dec 2021 | USD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 172,700 |
16 Dec 2021 | USD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 101,900 |
15 Dec 2021 | USD | 0.51 | 0.53 | 0.49 | 0.52 | 0.52 | -0.01 (-1.89%) | 129,100 |
14 Dec 2021 | USD | 0.55 | 0.55 | 0.5 | 0.53 | 0.53 | -0.02 (-3.64%) | 173,000 |
13 Dec 2021 | USD | 0.5 | 0.59 | 0.49 | 0.55 | 0.55 | +0.06 (+12.24%) | 252,700 |
10 Dec 2021 | USD | 0.47 | 0.5 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 77,600 |
9 Dec 2021 | USD | 0.49 | 0.5 | 0.47 | 0.48 | 0.48 | -0.011 (-2.16%) | 65,200 |
8 Dec 2021 | USD | 0.4796 | 0.5 | 0.4796 | 0.4906 | 0.4906 | +0.011 (+2.21%) | 67,615 |
7 Dec 2021 | USD | 0.478 | 0.4867 | 0.4728 | 0.48 | 0.48 | +0.014 (+3.09%) | 63,374 |
6 Dec 2021 | USD | 0.4587 | 0.4885 | 0.45 | 0.4656 | 0.4656 | +0.006 (+1.22%) | 313,433 |
3 Dec 2021 | USD | 0.48 | 0.48 | 0.42 | 0.46 | 0.46 | 0.0 (0.0%) | 88,300 |
2 Dec 2021 | USD | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 92,400 |
1 Dec 2021 | USD | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 83,900 |
30 Nov 2021 | USD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 94,500 |
29 Nov 2021 | USD | 0.47 | 0.5 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 90,800 |
26 Nov 2021 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 52,400 |
24 Nov 2021 | USD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 68,100 |
23 Nov 2021 | USD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 243,700 |
22 Nov 2021 | USD | 0.5 | 0.53 | 0.47 | 0.51 | 0.51 | +0.02 (+4.08%) | 268,200 |
19 Nov 2021 | USD | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 135,600 |
18 Nov 2021 | USD | 0.44 | 0.53 | 0.44 | 0.5 | 0.5 | +0.03 (+6.38%) | 271,600 |
17 Nov 2021 | USD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 32,600 |
16 Nov 2021 | USD | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 24,500 |
15 Nov 2021 | USD | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | +0.02 (+4.26%) | 104,400 |
12 Nov 2021 | USD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 91,000 |
11 Nov 2021 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 67,000 |
10 Nov 2021 | USD | 0.41 | 0.49 | 0.41 | 0.48 | 0.48 | +0.05 (+11.63%) | 167,200 |
9 Nov 2021 | USD | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 142,900 |