Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 0.195 | 0.204 | 0.195 | 0.204 | 2.04 | +0.014 (+7.37%) | 39,200 |
20 Dec 2021 | USD | 0.195 | 0.195 | 0.19 | 0.19 | 1.9 | -0.01 (-5%) | 22,300 |
17 Dec 2021 | USD | 0.2 | 0.202 | 0.2 | 0.2 | 2 | +0.002 (+1.01%) | 40,000 |
16 Dec 2021 | USD | 0.204 | 0.204 | 0.194 | 0.198 | 1.98 | -0.002 (-1%) | 176,600 |
15 Dec 2021 | USD | 0.196 | 0.203 | 0.188 | 0.2 | 2 | +0.003 (+1.52%) | 90,900 |
14 Dec 2021 | USD | 0.2 | 0.203 | 0.197 | 0.197 | 1.97 | -0.006 (-2.96%) | 82,000 |
13 Dec 2021 | USD | 0.195 | 0.232 | 0.194 | 0.203 | 2.03 | -0.003 (-1.46%) | 273,600 |
10 Dec 2021 | USD | 0.197 | 0.209 | 0.192 | 0.206 | 2.06 | +0.011 (+5.64%) | 135,700 |
9 Dec 2021 | USD | 0.16 | 0.195 | 0.16 | 0.195 | 1.95 | +0.035 (+21.88%) | 95,600 |
8 Dec 2021 | USD | 0.162 | 0.165 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 2,000 |
7 Dec 2021 | USD | 0.162 | 0.162 | 0.156 | 0.16 | 1.6 | +0.008 (+5.26%) | 95,000 |
6 Dec 2021 | USD | 0.155 | 0.16 | 0.152 | 0.152 | 1.52 | -0.005 (-3.18%) | 14,600 |
3 Dec 2021 | USD | 0.16 | 0.16 | 0.155 | 0.157 | 1.57 | -0.001 (-0.63%) | 28,700 |
2 Dec 2021 | USD | 0.155 | 0.158 | 0.155 | 0.158 | 1.58 | 0.0 (0.0%) | 500 |
1 Dec 2021 | USD | 0.16 | 0.16 | 0.156 | 0.158 | 1.58 | -0.002 (-1.25%) | 19,500 |
30 Nov 2021 | USD | 0.162 | 0.162 | 0.155 | 0.16 | 1.6 | -0.005 (-3.03%) | 87,500 |
29 Nov 2021 | USD | 0.165 | 0.166 | 0.165 | 0.165 | 1.65 | +0.004 (+2.48%) | 19,300 |
26 Nov 2021 | USD | 0.165 | 0.165 | 0.157 | 0.161 | 1.61 | -0.005 (-3.01%) | 13,000 |
24 Nov 2021 | USD | 0.168 | 0.172 | 0.165 | 0.166 | 1.66 | -0.001 (-0.60%) | 5,500 |
23 Nov 2021 | USD | 0.167 | 0.167 | 0.167 | 0.167 | 1.67 | 0.0 (0.0%) | 2,200 |
22 Nov 2021 | USD | 0.178 | 0.178 | 0.162 | 0.167 | 1.67 | -0.011 (-6.18%) | 29,600 |
19 Nov 2021 | USD | 0.188 | 0.188 | 0.178 | 0.178 | 1.78 | -0.014 (-7.29%) | 26,200 |
18 Nov 2021 | USD | 0.181 | 0.199 | 0.181 | 0.192 | 1.92 | +0.002 (+1.05%) | 21,300 |
17 Nov 2021 | USD | 0.192 | 0.193 | 0.19 | 0.19 | 1.9 | -0.004 (-2.06%) | 30,800 |
16 Nov 2021 | USD | 0.185 | 0.208 | 0.185 | 0.194 | 1.94 | +0.016 (+8.99%) | 10,100 |
15 Nov 2021 | USD | 0.174 | 0.178 | 0.168 | 0.178 | 1.78 | -0.005 (-2.73%) | 68,100 |
12 Nov 2021 | USD | 0.185 | 0.185 | 0.174 | 0.183 | 1.83 | +0.004 (+2.23%) | 13,700 |
11 Nov 2021 | USD | 0.183 | 0.195 | 0.17 | 0.179 | 1.79 | +0.004 (+2.29%) | 34,900 |
10 Nov 2021 | USD | 0.2 | 0.2 | 0.175 | 0.175 | 1.75 | -0.023 (-11.62%) | 109,000 |
9 Nov 2021 | USD | 0.185 | 0.202 | 0.18 | 0.198 | 1.98 | +0.013 (+7.03%) | 213,500 |