Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.28 | 0.28 | 0.25 | 0.26 | 1.56 | -0.005 (-1.89%) | 160,400 |
28 Dec 2021 | USD | 0.304 | 0.304 | 0.264 | 0.265 | 1.59 | +0.005 (+1.92%) | 75,200 |
27 Dec 2021 | USD | 0.3 | 0.335 | 0.26 | 0.26 | 1.56 | -0.033 (-11.26%) | 101,800 |
23 Dec 2021 | USD | 0.289 | 0.293 | 0.289 | 0.293 | 1.758 | +0.008 (+2.81%) | 62,000 |
22 Dec 2021 | USD | 0.288 | 0.288 | 0.285 | 0.285 | 1.71 | -0.007 (-2.40%) | 5,800 |
21 Dec 2021 | USD | 0.299 | 0.3 | 0.283 | 0.292 | 1.752 | -0.008 (-2.67%) | 87,900 |
20 Dec 2021 | USD | 0.31 | 0.31 | 0.3 | 0.3 | 1.8 | -0.014 (-4.46%) | 9,200 |
17 Dec 2021 | USD | 0.33 | 0.33 | 0.314 | 0.314 | 1.884 | -0.017 (-5.14%) | 33,300 |
16 Dec 2021 | USD | 0.3 | 0.352 | 0.3 | 0.331 | 1.986 | +0.037 (+12.59%) | 53,100 |
15 Dec 2021 | USD | 0.29 | 0.3 | 0.28 | 0.294 | 1.764 | -0.004 (-1.34%) | 154,900 |
14 Dec 2021 | USD | 0.338 | 0.338 | 0.298 | 0.298 | 1.788 | -0.032 (-9.70%) | 16,800 |
13 Dec 2021 | USD | 0.334 | 0.4 | 0.328 | 0.33 | 1.98 | -0.01 (-2.94%) | 11,400 |
10 Dec 2021 | USD | 0.28 | 0.38 | 0.28 | 0.34 | 2.04 | -0.089 (-20.71%) | 181,500 |
9 Dec 2021 | USD | 0.4395 | 0.4395 | 0.4 | 0.4288 | 2.5728 | +0.057 (+15.18%) | 2,879 |
8 Dec 2021 | USD | 0.3723 | 0.3723 | 0.3723 | 0.3723 | 2.2338 | +0 (+0.08%) | 0 |
7 Dec 2021 | USD | 0.372 | 0.372 | 0.372 | 0.372 | 2.232 | +0.017 (+4.79%) | 100 |
6 Dec 2021 | USD | 0.238 | 0.36 | 0.238 | 0.355 | 2.13 | +0.052 (+17.16%) | 16,400 |
3 Dec 2021 | USD | 0.311 | 0.314 | 0.297 | 0.303 | 1.818 | -0.011 (-3.50%) | 136,900 |
2 Dec 2021 | USD | 0.315 | 0.315 | 0.309 | 0.314 | 1.884 | -0.001 (-0.32%) | 85,900 |
1 Dec 2021 | USD | 0.322 | 0.322 | 0.31 | 0.315 | 1.89 | +0.003 (+0.96%) | 71,200 |
30 Nov 2021 | USD | 0.319 | 0.326 | 0.305 | 0.312 | 1.872 | -0.011 (-3.41%) | 119,400 |
29 Nov 2021 | USD | 0.315 | 0.33 | 0.315 | 0.323 | 1.938 | +0.009 (+2.87%) | 89,700 |
26 Nov 2021 | USD | 0.31 | 0.314 | 0.31 | 0.314 | 1.884 | +0.001 (+0.32%) | 85,000 |
24 Nov 2021 | USD | 0.34 | 0.349 | 0.313 | 0.313 | 1.878 | -0.027 (-7.94%) | 53,500 |
23 Nov 2021 | USD | 0.329 | 0.347 | 0.329 | 0.34 | 2.04 | +0.004 (+1.19%) | 49,100 |
22 Nov 2021 | USD | 0.356 | 0.356 | 0.336 | 0.336 | 2.016 | -0.025 (-6.93%) | 120,600 |
19 Nov 2021 | USD | 0.37 | 0.371 | 0.348 | 0.361 | 2.166 | -0.01 (-2.70%) | 91,800 |
18 Nov 2021 | USD | 0.355 | 0.378 | 0.355 | 0.371 | 2.226 | -0.003 (-0.80%) | 73,000 |
17 Nov 2021 | USD | 0.387 | 0.387 | 0.37 | 0.374 | 2.244 | -0.005 (-1.32%) | 63,800 |
16 Nov 2021 | USD | 0.375 | 0.383 | 0.375 | 0.379 | 2.274 | -0.006 (-1.56%) | 49,300 |