Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 0.1685 | 0.171 | 0.1685 | 0.171 | 1.71 | +0.002 (+1.00%) | 5,600 |
16 Dec 2021 | USD | 0.1681 | 0.1693 | 0.1512 | 0.1693 | 1.693 | +0.003 (+1.99%) | 229,000 |
15 Dec 2021 | USD | 0.15 | 0.166 | 0.15 | 0.166 | 1.66 | +0.012 (+8.07%) | 227,100 |
14 Dec 2021 | USD | 0.1647 | 0.1647 | 0.1391 | 0.1536 | 1.536 | -0.011 (-6.97%) | 21,000 |
13 Dec 2021 | USD | 0.1604 | 0.1651 | 0.1583 | 0.1651 | 1.651 | -0.001 (-0.60%) | 10,000 |
10 Dec 2021 | USD | 0.169 | 0.169 | 0.1602 | 0.1661 | 1.661 | -0.007 (-4.10%) | 9,200 |
9 Dec 2021 | USD | 0.173 | 0.1732 | 0.1651 | 0.1732 | 1.732 | -0.003 (-1.87%) | 13,612 |
8 Dec 2021 | USD | 0.1724 | 0.1786 | 0.1724 | 0.1765 | 1.765 | +0.012 (+7.16%) | 21,900 |
7 Dec 2021 | USD | 0.1719 | 0.1728 | 0.1647 | 0.1647 | 1.647 | -0.002 (-1.32%) | 74,640 |
6 Dec 2021 | USD | 0.1653 | 0.1669 | 0.1653 | 0.1669 | 1.669 | +0.005 (+2.90%) | 44,012 |
3 Dec 2021 | USD | 0.167 | 0.1688 | 0.1621 | 0.1622 | 1.622 | -0.003 (-1.70%) | 57,600 |
2 Dec 2021 | USD | 0.1719 | 0.1719 | 0.1602 | 0.165 | 1.65 | -0.014 (-7.98%) | 134,500 |
1 Dec 2021 | USD | 0.1785 | 0.1891 | 0.1785 | 0.1793 | 1.793 | -0.005 (-2.55%) | 304,000 |
30 Nov 2021 | USD | 0.1774 | 0.184 | 0.1774 | 0.184 | 1.84 | -0.001 (-0.43%) | 123,000 |
29 Nov 2021 | USD | 0.1855 | 0.189 | 0.1848 | 0.1848 | 1.848 | -0.001 (-0.65%) | 22,500 |
26 Nov 2021 | USD | 0.185 | 0.19 | 0.1848 | 0.186 | 1.86 | +0.003 (+1.75%) | 169,400 |
24 Nov 2021 | USD | 0.1796 | 0.185 | 0.1788 | 0.1828 | 1.828 | +0.001 (+0.33%) | 75,558 |
23 Nov 2021 | USD | 0.1814 | 0.1822 | 0.1797 | 0.1822 | 1.822 | -0.004 (-2.15%) | 103,000 |
22 Nov 2021 | USD | 0.1805 | 0.19 | 0.1805 | 0.1862 | 1.862 | -0.001 (-0.69%) | 25,800 |
19 Nov 2021 | USD | 0.1888 | 0.1912 | 0.1875 | 0.1875 | 1.875 | -0.002 (-0.95%) | 79,600 |
18 Nov 2021 | USD | 0.1933 | 0.1933 | 0.1893 | 0.1893 | 1.893 | -0.004 (-2.07%) | 12,700 |
17 Nov 2021 | USD | 0.2039 | 0.2039 | 0.1933 | 0.1933 | 1.933 | -0.003 (-1.53%) | 11,500 |
16 Nov 2021 | USD | 0.2066 | 0.2066 | 0.193 | 0.1963 | 1.963 | -0.01 (-5.03%) | 359,000 |
15 Nov 2021 | USD | 0.21 | 0.21 | 0.2066 | 0.2067 | 2.067 | +0 (+0.10%) | 34,000 |
12 Nov 2021 | USD | 0.205 | 0.2078 | 0.2 | 0.2065 | 2.065 | +0.003 (+1.37%) | 59,100 |
11 Nov 2021 | USD | 0.2147 | 0.2147 | 0.1889 | 0.2037 | 2.037 | +0.006 (+3.30%) | 71,000 |
10 Nov 2021 | USD | 0.1945 | 0.1972 | 0.1945 | 0.1972 | 1.972 | -0.003 (-1.40%) | 12,000 |
9 Nov 2021 | USD | 0.2 | 0.2049 | 0.191 | 0.2 | 2 | -0.002 (-0.79%) | 177,500 |
8 Nov 2021 | USD | 0.202 | 0.202 | 0.1916 | 0.2016 | 2.016 | +0.002 (+1.05%) | 80,300 |
5 Nov 2021 | USD | 0.198 | 0.21 | 0.1914 | 0.1995 | 1.995 | +0.003 (+1.27%) | 82,500 |