Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.58 | 0.58 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 8,900 |
28 Dec 2021 | USD | 0.56 | 0.58 | 0.52 | 0.58 | 0.58 | 0.0 (0.0%) | 5,600 |
27 Dec 2021 | USD | 0.58 | 0.58 | 0.52 | 0.58 | 0.58 | 0.0 (0.0%) | 12,300 |
23 Dec 2021 | USD | 0.51 | 0.65 | 0.51 | 0.58 | 0.58 | -0.07 (-10.77%) | 30,400 |
22 Dec 2021 | USD | 0.55 | 0.7 | 0.5 | 0.65 | 0.65 | +0.17 (+35.42%) | 19,400 |
21 Dec 2021 | USD | 0.48 | 0.55 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 14,300 |
20 Dec 2021 | USD | 0.44 | 0.72 | 0.44 | 0.48 | 0.48 | +0.04 (+9.09%) | 41,900 |
17 Dec 2021 | USD | 0.51 | 0.51 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 31,200 |
16 Dec 2021 | USD | 0.58 | 0.6 | 0.46 | 0.46 | 0.46 | -0.04 (-8%) | 24,600 |
15 Dec 2021 | USD | 0.5 | 0.5 | 0.42 | 0.5 | 0.5 | -0.15 (-23.08%) | 27,000 |
14 Dec 2021 | USD | 0.71 | 0.76 | 0.42 | 0.65 | 0.65 | -0.05 (-7.14%) | 41,900 |
13 Dec 2021 | USD | 0.59 | 0.7 | 0.42 | 0.7 | 0.7 | +0.12 (+20.69%) | 10,800 |
10 Dec 2021 | USD | 0.53 | 0.59 | 0.51 | 0.58 | 0.58 | +0.057 (+10.90%) | 4,500 |
9 Dec 2021 | USD | 0.475 | 0.5799 | 0.4601 | 0.523 | 0.523 | +0.063 (+13.70%) | 9,901 |
8 Dec 2021 | USD | 0.7 | 0.7 | 0.44 | 0.46 | 0.46 | -0.155 (-25.20%) | 94,759 |
7 Dec 2021 | USD | 0.6306 | 0.72 | 0.6106 | 0.615 | 0.615 | -0.006 (-0.90%) | 11,952 |
6 Dec 2021 | USD | 0.73 | 0.73 | 0.6106 | 0.6206 | 0.6206 | -0.119 (-16.14%) | 15,478 |
3 Dec 2021 | USD | 0.76 | 0.76 | 0.66 | 0.74 | 0.74 | +0.08 (+12.12%) | 16,800 |
2 Dec 2021 | USD | 0.77 | 0.77 | 0.66 | 0.66 | 0.66 | -0.09 (-12%) | 8,700 |
1 Dec 2021 | USD | 0.8 | 0.8 | 0.66 | 0.75 | 0.75 | -0.05 (-6.25%) | 25,900 |
30 Nov 2021 | USD | 0.72 | 0.8 | 0.65 | 0.8 | 0.8 | +0.12 (+17.65%) | 22,200 |
29 Nov 2021 | USD | 0.75 | 0.75 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 16,600 |
26 Nov 2021 | USD | 0.75 | 0.75 | 0.67 | 0.7 | 0.7 | -0.05 (-6.67%) | 5,500 |
24 Nov 2021 | USD | 0.67 | 0.77 | 0.67 | 0.75 | 0.75 | 0.0 (0.0%) | 10,400 |
23 Nov 2021 | USD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 800 |
22 Nov 2021 | USD | 0.8 | 0.8 | 0.67 | 0.77 | 0.77 | -0.01 (-1.28%) | 4,500 |
19 Nov 2021 | USD | 0.72 | 0.78 | 0.65 | 0.78 | 0.78 | -0.01 (-1.27%) | 4,300 |
18 Nov 2021 | USD | 0.69 | 0.8 | 0.69 | 0.79 | 0.79 | +0.03 (+3.95%) | 11,100 |
17 Nov 2021 | USD | 0.73 | 0.8 | 0.65 | 0.76 | 0.76 | -0.04 (-5%) | 27,700 |
16 Nov 2021 | USD | 0.75 | 0.8 | 0.66 | 0.8 | 0.8 | +0.15 (+23.08%) | 24,900 |