Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 0.502 | 0.502 | 0.482 | 0.484 | 0.484 | -0.012 (-2.42%) | 45,000 |
3 Jan 2022 | USD | 0.496 | 0.496 | 0.496 | 0.496 | 0.496 | +0.018 (+3.77%) | 15,000 |
31 Dec 2021 | USD | 0.485 | 0.485 | 0.466 | 0.478 | 0.478 | +0.008 (+1.70%) | 24,500 |
30 Dec 2021 | USD | 0.489 | 0.49 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 29,400 |
29 Dec 2021 | USD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 32,500 |
28 Dec 2021 | USD | 0.495 | 0.495 | 0.464 | 0.47 | 0.47 | -0.01 (-2.08%) | 19,600 |
27 Dec 2021 | USD | 0.466 | 0.489 | 0.466 | 0.48 | 0.48 | +0.011 (+2.35%) | 5,700 |
23 Dec 2021 | USD | 0.483 | 0.483 | 0.469 | 0.469 | 0.469 | -0.001 (-0.21%) | 24,700 |
22 Dec 2021 | USD | 0.484 | 0.49 | 0.463 | 0.47 | 0.47 | 0.0 (0.0%) | 11,400 |
21 Dec 2021 | USD | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | +0.022 (+4.91%) | 95,800 |
20 Dec 2021 | USD | 0.495 | 0.495 | 0.413 | 0.448 | 0.448 | -0.007 (-1.54%) | 116,400 |
17 Dec 2021 | USD | 0.51 | 0.51 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 23,600 |
16 Dec 2021 | USD | 0.478 | 0.478 | 0.465 | 0.465 | 0.465 | -0.013 (-2.72%) | 30,800 |
15 Dec 2021 | USD | 0.484 | 0.49 | 0.46 | 0.478 | 0.478 | +0.003 (+0.63%) | 46,700 |
14 Dec 2021 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
13 Dec 2021 | USD | 0.493 | 0.493 | 0.462 | 0.475 | 0.475 | -0.016 (-3.26%) | 15,100 |
10 Dec 2021 | USD | 0.488 | 0.491 | 0.462 | 0.491 | 0.491 | +0.016 (+3.37%) | 25,200 |
9 Dec 2021 | USD | 0.46 | 0.479 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 33,908 |
8 Dec 2021 | USD | 0.463 | 0.48 | 0.463 | 0.48 | 0.48 | +0.001 (+0.17%) | 8,910 |
7 Dec 2021 | USD | 0.48 | 0.48 | 0.472 | 0.4792 | 0.4792 | +0.009 (+1.96%) | 3,800 |
6 Dec 2021 | USD | 0.491 | 0.4911 | 0.458 | 0.47 | 0.47 | +0.001 (+0.21%) | 39,978 |
3 Dec 2021 | USD | 0.47 | 0.47 | 0.46 | 0.469 | 0.469 | +0.009 (+1.96%) | 76,100 |
2 Dec 2021 | USD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 71,100 |
1 Dec 2021 | USD | 0.491 | 0.493 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 29,800 |
30 Nov 2021 | USD | 0.482 | 0.486 | 0.455 | 0.46 | 0.46 | -0.001 (-0.22%) | 157,000 |
29 Nov 2021 | USD | 0.495 | 0.495 | 0.461 | 0.461 | 0.461 | -0.013 (-2.74%) | 359,200 |
26 Nov 2021 | USD | 0.477 | 0.477 | 0.47 | 0.474 | 0.474 | -0.026 (-5.20%) | 41,600 |
24 Nov 2021 | USD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 13,500 |
23 Nov 2021 | USD | 0.51 | 0.517 | 0.489 | 0.49 | 0.49 | -0.005 (-1.01%) | 31,500 |
22 Nov 2021 | USD | 0.53 | 0.53 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 40,000 |