Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 0.42 | 0.433 | 0.408 | 0.42 | 0.42 | 0.0 (0.0%) | 661,200 |
12 Nov 2021 | USD | 0.43 | 0.43 | 0.391 | 0.42 | 0.42 | +0.004 (+0.96%) | 713,500 |
11 Nov 2021 | USD | 0.403 | 0.445 | 0.403 | 0.416 | 0.416 | -0.012 (-2.80%) | 425,700 |
10 Nov 2021 | USD | 0.46 | 0.462 | 0.406 | 0.428 | 0.428 | -0.037 (-7.96%) | 392,500 |
9 Nov 2021 | USD | 0.445 | 0.478 | 0.425 | 0.465 | 0.465 | +0.025 (+5.68%) | 349,300 |
8 Nov 2021 | USD | 0.43 | 0.442 | 0.416 | 0.44 | 0.44 | +0.01 (+2.33%) | 439,100 |
5 Nov 2021 | USD | 0.449 | 0.449 | 0.41 | 0.43 | 0.43 | -0.006 (-1.38%) | 430,300 |
4 Nov 2021 | USD | 0.447 | 0.459 | 0.415 | 0.436 | 0.436 | -0.013 (-2.90%) | 953,800 |
3 Nov 2021 | USD | 0.44 | 0.46 | 0.424 | 0.449 | 0.449 | -0.001 (-0.22%) | 521,900 |
2 Nov 2021 | USD | 0.457 | 0.481 | 0.437 | 0.45 | 0.45 | 0.0 (0.0%) | 540,300 |
1 Nov 2021 | USD | 0.463 | 0.487 | 0.443 | 0.45 | 0.45 | -0.02 (-4.26%) | 442,800 |
29 Oct 2021 | USD | 0.491 | 0.496 | 0.451 | 0.47 | 0.47 | -0.015 (-3.09%) | 564,300 |
28 Oct 2021 | USD | 0.458 | 0.486 | 0.429 | 0.485 | 0.485 | +0.032 (+7.06%) | 591,100 |
27 Oct 2021 | USD | 0.53 | 0.53 | 0.404 | 0.453 | 0.453 | -0.04 (-8.11%) | 3,969,200 |
26 Oct 2021 | USD | 0.53 | 0.535 | 0.46 | 0.493 | 0.493 | -0.023 (-4.46%) | 3,178,600 |
25 Oct 2021 | USD | 0.496 | 0.52 | 0.477 | 0.516 | 0.516 | +0.006 (+1.18%) | 1,428,100 |
22 Oct 2021 | USD | 0.54 | 0.557 | 0.507 | 0.51 | 0.51 | -0.032 (-5.90%) | 1,376,500 |
21 Oct 2021 | USD | 0.55 | 0.569 | 0.532 | 0.542 | 0.542 | -0.008 (-1.45%) | 857,000 |
20 Oct 2021 | USD | 0.553 | 0.561 | 0.54 | 0.55 | 0.55 | +0.004 (+0.73%) | 461,500 |
19 Oct 2021 | USD | 0.553 | 0.59 | 0.54 | 0.546 | 0.546 | +0.004 (+0.74%) | 427,900 |
18 Oct 2021 | USD | 0.55 | 0.562 | 0.539 | 0.542 | 0.542 | -0.023 (-4.07%) | 564,100 |
15 Oct 2021 | USD | 0.54 | 0.574 | 0.54 | 0.565 | 0.565 | +0.015 (+2.73%) | 269,400 |
14 Oct 2021 | USD | 0.571 | 0.59 | 0.549 | 0.55 | 0.55 | -0.014 (-2.48%) | 799,900 |
13 Oct 2021 | USD | 0.57 | 0.59 | 0.54 | 0.564 | 0.564 | -0.019 (-3.26%) | 1,352,200 |
12 Oct 2021 | USD | 0.585 | 0.626 | 0.577 | 0.583 | 0.583 | +0.012 (+2.10%) | 335,500 |
11 Oct 2021 | USD | 0.589 | 0.61 | 0.54 | 0.571 | 0.571 | -0.028 (-4.67%) | 268,900 |
8 Oct 2021 | USD | 0.58 | 0.618 | 0.58 | 0.599 | 0.599 | +0.033 (+5.83%) | 565,400 |
7 Oct 2021 | USD | 0.552 | 0.606 | 0.549 | 0.566 | 0.566 | +0.006 (+1.07%) | 961,700 |
6 Oct 2021 | USD | 0.55 | 0.572 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 452,400 |
5 Oct 2021 | USD | 0.599 | 0.613 | 0.552 | 0.56 | 0.56 | -0.035 (-5.88%) | 2,331,000 |