Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 0.19 | 0.22 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 250,300 |
30 Dec 2021 | USD | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -0.01 (-4.55%) | 384,200 |
29 Dec 2021 | USD | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 180,700 |
28 Dec 2021 | USD | 0.21 | 0.23 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 807,000 |
27 Dec 2021 | USD | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | +0.01 (+5%) | 652,800 |
23 Dec 2021 | USD | 0.21 | 0.21 | 0.19 | 0.2 | 0.2 | -0.02 (-9.09%) | 125,000 |
22 Dec 2021 | USD | 0.2 | 0.23 | 0.18 | 0.22 | 0.22 | +0.03 (+15.79%) | 717,800 |
21 Dec 2021 | USD | 0.18 | 0.24 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 215,100 |
20 Dec 2021 | USD | 0.21 | 0.23 | 0.17 | 0.18 | 0.18 | -0.03 (-14.29%) | 204,700 |
17 Dec 2021 | USD | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | +0.01 (+5%) | 117,100 |
16 Dec 2021 | USD | 0.19 | 0.21 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 97,900 |
15 Dec 2021 | USD | 0.21 | 0.24 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 174,500 |
14 Dec 2021 | USD | 0.21 | 0.21 | 0.2 | 0.21 | 0.21 | -0.02 (-8.70%) | 737,200 |
13 Dec 2021 | USD | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,245,800 |
10 Dec 2021 | USD | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | +0.02 (+9.09%) | 305,000 |
9 Dec 2021 | USD | 0.23 | 0.25 | 0.2 | 0.22 | 0.22 | -0.01 (-4.35%) | 728,700 |
8 Dec 2021 | USD | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.018 (-7.11%) | 392,200 |
7 Dec 2021 | USD | 0.24 | 0.25 | 0.24 | 0.2476 | 0.2476 | +0.004 (+1.48%) | 247,668 |
6 Dec 2021 | USD | 0.235 | 0.25 | 0.225 | 0.244 | 0.244 | -0.036 (-12.86%) | 483,363 |
3 Dec 2021 | USD | 0.27 | 0.3 | 0.26 | 0.28 | 0.28 | -0.01 (-3.45%) | 60,900 |
2 Dec 2021 | USD | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.01 (+3.57%) | 196,500 |
1 Dec 2021 | USD | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 1,143,300 |
30 Nov 2021 | USD | 0.31 | 0.31 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 432,500 |
29 Nov 2021 | USD | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 564,400 |
26 Nov 2021 | USD | 0.3 | 0.34 | 0.3 | 0.32 | 0.32 | -0.01 (-3.03%) | 120,100 |
24 Nov 2021 | USD | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 34,600 |
23 Nov 2021 | USD | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | -0.01 (-2.86%) | 95,700 |
22 Nov 2021 | USD | 0.36 | 0.36 | 0.31 | 0.35 | 0.35 | +0.02 (+6.06%) | 601,700 |
19 Nov 2021 | USD | 0.34 | 0.38 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 154,800 |
18 Nov 2021 | USD | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -0.05 (-13.16%) | 314,200 |