Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.475 | 0.475 | 0.462 | 0.463 | 0.463 | +0.008 (+1.76%) | 5,700 |
4 Jan 2022 | USD | 0.493 | 0.501 | 0.455 | 0.455 | 0.455 | -0.045 (-9%) | 15,100 |
3 Jan 2022 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.033 (+7.07%) | 1,100 |
31 Dec 2021 | USD | 0.46 | 0.48 | 0.46 | 0.467 | 0.467 | +0.003 (+0.65%) | 11,900 |
30 Dec 2021 | USD | 0.474 | 0.476 | 0.461 | 0.464 | 0.464 | -0.006 (-1.28%) | 38,100 |
29 Dec 2021 | USD | 0.448 | 0.47 | 0.418 | 0.47 | 0.47 | -0.045 (-8.74%) | 260,800 |
28 Dec 2021 | USD | 0.495 | 0.54 | 0.47 | 0.515 | 0.515 | -0.035 (-6.36%) | 27,200 |
27 Dec 2021 | USD | 0.426 | 0.55 | 0.423 | 0.55 | 0.55 | +0.104 (+23.32%) | 50,300 |
23 Dec 2021 | USD | 0.408 | 0.452 | 0.408 | 0.446 | 0.446 | +0.025 (+5.94%) | 32,100 |
22 Dec 2021 | USD | 0.436 | 0.437 | 0.42 | 0.421 | 0.421 | -0.03 (-6.65%) | 54,800 |
21 Dec 2021 | USD | 0.436 | 0.451 | 0.42 | 0.451 | 0.451 | +0.011 (+2.50%) | 12,300 |
20 Dec 2021 | USD | 0.42 | 0.462 | 0.42 | 0.44 | 0.44 | -0.013 (-2.87%) | 21,300 |
17 Dec 2021 | USD | 0.446 | 0.459 | 0.446 | 0.453 | 0.453 | -0.007 (-1.52%) | 7,000 |
16 Dec 2021 | USD | 0.443 | 0.47 | 0.443 | 0.46 | 0.46 | +0.015 (+3.37%) | 175,000 |
15 Dec 2021 | USD | 0.46 | 0.46 | 0.438 | 0.445 | 0.445 | -0.01 (-2.20%) | 19,300 |
14 Dec 2021 | USD | 0.465 | 0.465 | 0.44 | 0.455 | 0.455 | -0.014 (-2.99%) | 141,000 |
13 Dec 2021 | USD | 0.458 | 0.469 | 0.44 | 0.469 | 0.469 | +0.019 (+4.22%) | 17,100 |
10 Dec 2021 | USD | 0.453 | 0.453 | 0.427 | 0.45 | 0.45 | -0.015 (-3.33%) | 91,600 |
9 Dec 2021 | USD | 0.45 | 0.4655 | 0.4415 | 0.4655 | 0.4655 | +0.024 (+5.44%) | 29,541 |
8 Dec 2021 | USD | 0.4563 | 0.4563 | 0.4415 | 0.4415 | 0.4415 | -0.018 (-3.90%) | 39,733 |
7 Dec 2021 | USD | 0.4548 | 0.4594 | 0.4421 | 0.4594 | 0.4594 | +0.005 (+1.17%) | 30,140 |
6 Dec 2021 | USD | 0.45 | 0.4541 | 0.45 | 0.4541 | 0.4541 | +0.001 (+0.24%) | 9,073 |
3 Dec 2021 | USD | 0.453 | 0.453 | 0.441 | 0.453 | 0.453 | 0.0 (0.0%) | 40,900 |
2 Dec 2021 | USD | 0.474 | 0.474 | 0.441 | 0.453 | 0.453 | -0.017 (-3.62%) | 41,000 |
1 Dec 2021 | USD | 0.503 | 0.503 | 0.46 | 0.47 | 0.47 | -0.037 (-7.30%) | 125,300 |
30 Nov 2021 | USD | 0.515 | 0.517 | 0.484 | 0.507 | 0.507 | 0.0 (0.0%) | 6,000 |
29 Nov 2021 | USD | 0.51 | 0.544 | 0.507 | 0.507 | 0.507 | +0.006 (+1.20%) | 120,000 |
26 Nov 2021 | USD | 0.543 | 0.543 | 0.492 | 0.501 | 0.501 | -0.031 (-5.83%) | 68,400 |
24 Nov 2021 | USD | 0.529 | 0.532 | 0.52 | 0.532 | 0.532 | +0.003 (+0.57%) | 21,000 |
23 Nov 2021 | USD | 0.54 | 0.54 | 0.52 | 0.529 | 0.529 | -0.011 (-2.04%) | 45,400 |