Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.246 | 0.256 | 0.231 | 0.231 | 2.31 | -0.005 (-2.12%) | 16,700 |
4 Jan 2022 | USD | 0.264 | 0.277 | 0.236 | 0.236 | 2.36 | -0.03 (-11.28%) | 19,500 |
3 Jan 2022 | USD | 0.252 | 0.271 | 0.252 | 0.266 | 2.66 | +0.014 (+5.56%) | 8,900 |
31 Dec 2021 | USD | 0.243 | 0.266 | 0.241 | 0.252 | 2.52 | +0.002 (+0.80%) | 66,300 |
30 Dec 2021 | USD | 0.273 | 0.279 | 0.25 | 0.25 | 2.5 | +0.008 (+3.48%) | 59,200 |
29 Dec 2021 | USD | 0.2719 | 0.2852 | 0.2416 | 0.2416 | 2.416 | -0.02 (-7.79%) | 17,796 |
28 Dec 2021 | USD | 0.27 | 0.271 | 0.25 | 0.262 | 2.62 | -0.022 (-7.75%) | 202,400 |
27 Dec 2021 | USD | 0.283 | 0.298 | 0.251 | 0.284 | 2.84 | -0.003 (-1.05%) | 96,700 |
23 Dec 2021 | USD | 0.301 | 0.301 | 0.271 | 0.287 | 2.87 | -0.012 (-4.01%) | 60,700 |
22 Dec 2021 | USD | 0.302 | 0.302 | 0.29 | 0.299 | 2.99 | +0.015 (+5.28%) | 64,100 |
21 Dec 2021 | USD | 0.345 | 0.345 | 0.274 | 0.284 | 2.84 | -0.037 (-11.53%) | 92,100 |
20 Dec 2021 | USD | 0.354 | 0.354 | 0.31 | 0.321 | 3.21 | -0.028 (-8.02%) | 63,200 |
17 Dec 2021 | USD | 0.375 | 0.375 | 0.335 | 0.349 | 3.49 | -0.031 (-8.16%) | 27,300 |
16 Dec 2021 | USD | 0.333 | 0.392 | 0.33 | 0.38 | 3.8 | +0.059 (+18.38%) | 59,200 |
15 Dec 2021 | USD | 0.331 | 0.337 | 0.313 | 0.321 | 3.21 | -0.015 (-4.46%) | 22,300 |
14 Dec 2021 | USD | 0.336 | 0.336 | 0.3 | 0.336 | 3.36 | +0.023 (+7.35%) | 58,200 |
13 Dec 2021 | USD | 0.344 | 0.345 | 0.313 | 0.313 | 3.13 | -0.042 (-11.83%) | 21,700 |
10 Dec 2021 | USD | 0.351 | 0.357 | 0.35 | 0.355 | 3.55 | -0.001 (-0.34%) | 22,100 |
9 Dec 2021 | USD | 0.36 | 0.38 | 0.3562 | 0.3562 | 3.562 | -0.018 (-4.78%) | 15,918 |
8 Dec 2021 | USD | 0.3647 | 0.3922 | 0.3647 | 0.3741 | 3.741 | -0.001 (-0.16%) | 14,894 |
7 Dec 2021 | USD | 0.3391 | 0.3835 | 0.3341 | 0.3747 | 3.747 | +0.019 (+5.43%) | 10,561 |
6 Dec 2021 | USD | 0.4 | 0.4 | 0.3554 | 0.3554 | 3.554 | -0.045 (-11.15%) | 54,964 |
3 Dec 2021 | USD | 0.4 | 0.418 | 0.386 | 0.4 | 4 | +0.01 (+2.56%) | 26,900 |
2 Dec 2021 | USD | 0.421 | 0.421 | 0.379 | 0.39 | 3.9 | -0.016 (-3.94%) | 98,200 |
1 Dec 2021 | USD | 0.408 | 0.432 | 0.389 | 0.406 | 4.06 | +0.005 (+1.25%) | 28,600 |
30 Nov 2021 | USD | 0.404 | 0.435 | 0.39 | 0.401 | 4.01 | -0.033 (-7.60%) | 58,800 |
29 Nov 2021 | USD | 0.405 | 0.473 | 0.405 | 0.434 | 4.34 | +0.041 (+10.43%) | 87,500 |
26 Nov 2021 | USD | 0.382 | 0.393 | 0.382 | 0.393 | 3.93 | -0.007 (-1.75%) | 17,800 |
24 Nov 2021 | USD | 0.425 | 0.425 | 0.36 | 0.4 | 4 | -0.032 (-7.41%) | 88,300 |
23 Nov 2021 | USD | 0.447 | 0.453 | 0.415 | 0.432 | 4.32 | -0.029 (-6.29%) | 66,700 |