Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.399 | 0.399 | 0.33 | 0.345 | 0.345 | -0.035 (-9.21%) | 500,200 |
28 Dec 2021 | USD | 0.408 | 0.408 | 0.335 | 0.38 | 0.38 | -0.02 (-5%) | 179,300 |
27 Dec 2021 | USD | 0.36 | 0.42 | 0.36 | 0.4 | 0.4 | +0.008 (+2.04%) | 622,700 |
23 Dec 2021 | USD | 0.349 | 0.392 | 0.333 | 0.392 | 0.392 | +0.057 (+17.01%) | 830,400 |
22 Dec 2021 | USD | 0.315 | 0.34 | 0.311 | 0.335 | 0.335 | +0.02 (+6.35%) | 672,200 |
21 Dec 2021 | USD | 0.3 | 0.327 | 0.29 | 0.315 | 0.315 | +0.025 (+8.62%) | 506,500 |
20 Dec 2021 | USD | 0.304 | 0.315 | 0.285 | 0.29 | 0.29 | -0.017 (-5.54%) | 932,600 |
17 Dec 2021 | USD | 0.32 | 0.338 | 0.304 | 0.307 | 0.307 | -0.019 (-5.83%) | 1,039,400 |
16 Dec 2021 | USD | 0.33 | 0.345 | 0.307 | 0.326 | 0.326 | -0.006 (-1.81%) | 701,500 |
15 Dec 2021 | USD | 0.347 | 0.35 | 0.318 | 0.332 | 0.332 | +0.007 (+2.15%) | 292,900 |
14 Dec 2021 | USD | 0.34 | 0.342 | 0.319 | 0.325 | 0.325 | -0.018 (-5.25%) | 667,200 |
13 Dec 2021 | USD | 0.397 | 0.397 | 0.33 | 0.343 | 0.343 | -0.046 (-11.83%) | 1,130,700 |
10 Dec 2021 | USD | 0.395 | 0.4 | 0.377 | 0.389 | 0.389 | +0.004 (+1.04%) | 248,400 |
9 Dec 2021 | USD | 0.397 | 0.414 | 0.378 | 0.385 | 0.385 | -0.02 (-4.94%) | 260,200 |
8 Dec 2021 | USD | 0.3806 | 0.41 | 0.3794 | 0.405 | 0.405 | +0.026 (+6.80%) | 392,546 |
7 Dec 2021 | USD | 0.3893 | 0.4059 | 0.3705 | 0.3792 | 0.3792 | -0.015 (-3.93%) | 945,695 |
6 Dec 2021 | USD | 0.3938 | 0.4073 | 0.3795 | 0.3947 | 0.3947 | -0.008 (-2.06%) | 582,991 |
3 Dec 2021 | USD | 0.412 | 0.414 | 0.389 | 0.403 | 0.403 | -0.007 (-1.71%) | 578,700 |
2 Dec 2021 | USD | 0.421 | 0.43 | 0.397 | 0.41 | 0.41 | -0.031 (-7.03%) | 621,500 |
1 Dec 2021 | USD | 0.435 | 0.472 | 0.428 | 0.441 | 0.441 | -0.006 (-1.34%) | 280,300 |
30 Nov 2021 | USD | 0.48 | 0.495 | 0.437 | 0.447 | 0.447 | -0.041 (-8.40%) | 278,800 |
29 Nov 2021 | USD | 0.484 | 0.5 | 0.455 | 0.488 | 0.488 | +0.032 (+7.02%) | 605,500 |
26 Nov 2021 | USD | 0.473 | 0.483 | 0.429 | 0.456 | 0.456 | -0.011 (-2.36%) | 1,076,800 |
24 Nov 2021 | USD | 0.436 | 0.467 | 0.436 | 0.467 | 0.467 | +0.034 (+7.85%) | 390,700 |
23 Nov 2021 | USD | 0.485 | 0.485 | 0.42 | 0.433 | 0.433 | +0.013 (+3.10%) | 333,800 |
22 Nov 2021 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
19 Nov 2021 | USD | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | +0.009 (+2.19%) | 130,500 |
18 Nov 2021 | USD | 0.425 | 0.436 | 0.404 | 0.411 | 0.411 | -0.016 (-3.75%) | 309,100 |
17 Nov 2021 | USD | 0.457 | 0.475 | 0.425 | 0.427 | 0.427 | -0.048 (-10.11%) | 218,100 |
16 Nov 2021 | USD | 0.417 | 0.492 | 0.41 | 0.475 | 0.475 | +0.055 (+13.10%) | 394,000 |