Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 0.225 | 0.2475 | 0.2 | 0.24 | 0.24 | +0.01 (+4.35%) | 50,506 |
6 Dec 2021 | USD | 0.25 | 0.2793 | 0.22 | 0.23 | 0.23 | -0.03 (-11.54%) | 185,323 |
3 Dec 2021 | USD | 0.3799 | 0.3799 | 0.1 | 0.26 | 0.26 | -0.105 (-28.79%) | 487,573 |
2 Dec 2021 | USD | 0.401 | 0.438 | 0.36 | 0.3651 | 0.3651 | -0.08 (-17.94%) | 86,511 |
1 Dec 2021 | USD | 0.4411 | 0.4668 | 0.4 | 0.4449 | 0.4449 | +0.004 (+0.86%) | 75,549 |
30 Nov 2021 | USD | 0.45 | 0.4575 | 0.365 | 0.4411 | 0.4411 | -0.017 (-3.63%) | 486,012 |
29 Nov 2021 | USD | 0.35 | 0.6 | 0.35 | 0.4577 | 0.4577 | +0.188 (+69.52%) | 996,235 |
26 Nov 2021 | USD | 0.26 | 0.29 | 0.22 | 0.27 | 0.27 | +0.005 (+1.89%) | 205,229 |
24 Nov 2021 | USD | 0.25 | 0.28 | 0.2201 | 0.265 | 0.265 | -0.015 (-5.32%) | 122,300 |
23 Nov 2021 | USD | 0.303 | 0.303 | 0.212 | 0.2799 | 0.2799 | -0.047 (-14.46%) | 213,736 |
22 Nov 2021 | USD | 0.35 | 0.4 | 0.29 | 0.3272 | 0.3272 | -0.013 (-3.76%) | 267,695 |
19 Nov 2021 | USD | 0.31 | 0.355 | 0.305 | 0.34 | 0.34 | +0.01 (+3.03%) | 254,676 |
18 Nov 2021 | USD | 0.33 | 0.36 | 0.28 | 0.33 | 0.33 | -0.06 (-15.38%) | 363,404 |
17 Nov 2021 | USD | 0.35 | 0.4 | 0.33 | 0.39 | 0.39 | +0.03 (+8.33%) | 190,490 |
16 Nov 2021 | USD | 0.33 | 0.4015 | 0.33 | 0.36 | 0.36 | -0.06 (-14.29%) | 333,176 |
15 Nov 2021 | USD | 0.6 | 0.6225 | 0.2701 | 0.42 | 0.42 | -0.23 (-35.38%) | 1,872,718 |
12 Nov 2021 | USD | 0.65 | 0.65 | 0.6 | 0.65 | 0.65 | 0.0 (0.0%) | 34,821 |
11 Nov 2021 | USD | 0.635 | 0.68 | 0.611 | 0.65 | 0.65 | +0.015 (+2.36%) | 24,445 |
10 Nov 2021 | USD | 0.69 | 0.7 | 0.63 | 0.635 | 0.635 | -0.065 (-9.29%) | 23,365 |
9 Nov 2021 | USD | 0.6701 | 0.7 | 0.62 | 0.7 | 0.7 | 0.0 (0.0%) | 23,717 |
8 Nov 2021 | USD | 0.64 | 0.7 | 0.64 | 0.7 | 0.7 | +0.06 (+9.38%) | 70,055 |
5 Nov 2021 | USD | 0.6372 | 0.647 | 0.5501 | 0.64 | 0.64 | -0.02 (-3.02%) | 30,272 |
4 Nov 2021 | USD | 0.6899 | 0.6899 | 0.6188 | 0.6599 | 0.6599 | -0 (-0.02%) | 36,214 |
3 Nov 2021 | USD | 0.7 | 0.7 | 0.63 | 0.66 | 0.66 | -0.04 (-5.70%) | 46,120 |
2 Nov 2021 | USD | 0.601 | 0.6999 | 0.55 | 0.6999 | 0.6999 | +0.099 (+16.46%) | 149,698 |
1 Nov 2021 | USD | 0.6899 | 0.7625 | 0.6 | 0.601 | 0.601 | -0.069 (-10.30%) | 111,326 |
29 Oct 2021 | USD | 0.8 | 0.805 | 0.64 | 0.67 | 0.67 | -0.122 (-15.46%) | 130,294 |
28 Oct 2021 | USD | 0.9 | 1 | 0.72 | 0.7925 | 0.7925 | +0.092 (+13.21%) | 465,129 |
27 Oct 2021 | USD | 0.69 | 0.7799 | 0.66 | 0.7 | 0.7 | -0.004 (-0.50%) | 80,469 |
26 Oct 2021 | USD | 0.7752 | 0.799 | 0.685 | 0.7035 | 0.7035 | -0.097 (-12.06%) | 93,644 |