Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.55 | 0.58 | 0.51 | 0.57 | 0.57 | -0.01 (-1.72%) | 22,000 |
4 Jan 2022 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
3 Jan 2022 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 100 |
31 Dec 2021 | USD | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 35,500 |
30 Dec 2021 | USD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 20,800 |
29 Dec 2021 | USD | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 20,500 |
28 Dec 2021 | USD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 9,200 |
27 Dec 2021 | USD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 4,500 |
23 Dec 2021 | USD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | +0.05 (+9.62%) | 25,000 |
22 Dec 2021 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 1,100 |
21 Dec 2021 | USD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,800 |
20 Dec 2021 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 300 |
17 Dec 2021 | USD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -0.07 (-11.67%) | 11,000 |
16 Dec 2021 | USD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 500 |
15 Dec 2021 | USD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 5,000 |
14 Dec 2021 | USD | 0.56 | 0.59 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 6,000 |
13 Dec 2021 | USD | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 27,000 |
10 Dec 2021 | USD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.023 (+4.20%) | 2,500 |
9 Dec 2021 | USD | 0.5486 | 0.5614 | 0.5269 | 0.547 | 0.547 | -0.025 (-4.35%) | 5,200 |
8 Dec 2021 | USD | 0.5549 | 0.5719 | 0.5549 | 0.5719 | 0.5719 | +0.035 (+6.60%) | 1,500 |
7 Dec 2021 | USD | 0.5695 | 0.5695 | 0.5365 | 0.5365 | 0.5365 | -0.013 (-2.33%) | 28,300 |
6 Dec 2021 | USD | 0.5159 | 0.5493 | 0.5159 | 0.5493 | 0.5493 | -0.011 (-1.91%) | 6,000 |
3 Dec 2021 | USD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 500 |
2 Dec 2021 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
1 Dec 2021 | USD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.05 (+9.80%) | 29,900 |
30 Nov 2021 | USD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.05 (-8.93%) | 11,800 |
29 Nov 2021 | USD | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.02 (+3.70%) | 20,100 |
26 Nov 2021 | USD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 29,800 |
24 Nov 2021 | USD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.05 (-8.47%) | 8,300 |
23 Nov 2021 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,100 |