Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 0.195 | 0.2 | 0.185 | 0.185 | 0.185 | +0.01 (+5.71%) | 16,600 |
15 Dec 2021 | USD | 0.19 | 0.19 | 0.161 | 0.175 | 0.175 | -0.015 (-7.89%) | 52,800 |
14 Dec 2021 | USD | 0.205 | 0.205 | 0.17 | 0.19 | 0.19 | -0.01 (-5%) | 8,300 |
13 Dec 2021 | USD | 0.219 | 0.226 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 60,800 |
10 Dec 2021 | USD | 0.21 | 0.246 | 0.2 | 0.22 | 0.22 | -0.02 (-8.33%) | 3,100 |
9 Dec 2021 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0 (+0.04%) | 10,200 |
8 Dec 2021 | USD | 0.2181 | 0.241 | 0.2002 | 0.2399 | 0.2399 | +0.014 (+6.29%) | 55,730 |
7 Dec 2021 | USD | 0.2461 | 0.2461 | 0.2 | 0.2257 | 0.2257 | -0.004 (-1.87%) | 140,600 |
6 Dec 2021 | USD | 0.22 | 0.2359 | 0.21 | 0.23 | 0.23 | +0.009 (+4.07%) | 22,801 |
3 Dec 2021 | USD | 0.246 | 0.2461 | 0.2 | 0.221 | 0.221 | +0.001 (+0.45%) | 16,230 |
2 Dec 2021 | USD | 0.214 | 0.23 | 0.214 | 0.22 | 0.22 | 0.0 (0.0%) | 16,801 |
1 Dec 2021 | USD | 0.235 | 0.241 | 0.2 | 0.22 | 0.22 | -0.014 (-5.98%) | 90,900 |
30 Nov 2021 | USD | 0.254 | 0.27 | 0.2 | 0.234 | 0.234 | -0.033 (-12.23%) | 77,029 |
29 Nov 2021 | USD | 0.285 | 0.306 | 0.26 | 0.2666 | 0.2666 | -0.013 (-4.79%) | 52,314 |
26 Nov 2021 | USD | 0.3 | 0.3 | 0.2781 | 0.28 | 0.28 | -0.02 (-6.67%) | 13,600 |
24 Nov 2021 | USD | 0.305 | 0.3199 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 30,986 |
23 Nov 2021 | USD | 0.346 | 0.346 | 0.286 | 0.305 | 0.305 | +0.001 (+0.20%) | 32,880 |
22 Nov 2021 | USD | 0.311 | 0.311 | 0.29 | 0.3044 | 0.3044 | -0.066 (-17.73%) | 64,613 |
19 Nov 2021 | USD | 0.3 | 0.389 | 0.3 | 0.37 | 0.37 | +0.058 (+18.59%) | 1,700 |
18 Nov 2021 | USD | 0.3 | 0.4 | 0.3 | 0.312 | 0.312 | -0.008 (-2.50%) | 60,000 |
17 Nov 2021 | USD | 0.35 | 0.35 | 0.3 | 0.32 | 0.32 | -0.075 (-18.99%) | 58,800 |
16 Nov 2021 | USD | 0.45 | 0.45 | 0.31 | 0.395 | 0.395 | -0.085 (-17.71%) | 268,602 |
15 Nov 2021 | USD | 0.5 | 0.5113 | 0.48 | 0.48 | 0.48 | -0.031 (-6.07%) | 108,078 |
12 Nov 2021 | USD | 0.506 | 0.511 | 0.489 | 0.511 | 0.511 | +0.021 (+4.29%) | 38,100 |
11 Nov 2021 | USD | 0.49 | 0.522 | 0.474 | 0.49 | 0.49 | +0.04 (+8.89%) | 21,200 |
10 Nov 2021 | USD | 0.504 | 0.6 | 0.45 | 0.45 | 0.45 | -0.071 (-13.71%) | 36,600 |
9 Nov 2021 | USD | 0.4297 | 0.5215 | 0.42 | 0.5215 | 0.5215 | +0.091 (+21.28%) | 59,407 |
8 Nov 2021 | USD | 0.44 | 0.456 | 0.381 | 0.43 | 0.43 | +0.09 (+26.47%) | 123,485 |
5 Nov 2021 | USD | 0.354 | 0.358 | 0.33 | 0.34 | 0.34 | +0.058 (+20.57%) | 33,900 |
4 Nov 2021 | USD | 0.32 | 0.352 | 0.282 | 0.282 | 0.282 | -0.047 (-14.29%) | 99,200 |