Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.58 | 0.59 | 0.55 | 0.56 | 280 | -0.02 (-3.45%) | 2,848,600 |
28 Dec 2021 | USD | 0.62 | 0.63 | 0.57 | 0.58 | 290 | -0.05 (-7.94%) | 3,569,000 |
27 Dec 2021 | USD | 0.64 | 0.65 | 0.61 | 0.63 | 315 | -0.04 (-5.97%) | 2,301,300 |
23 Dec 2021 | USD | 0.63 | 0.67 | 0.62 | 0.67 | 335 | +0.01 (+1.52%) | 1,608,800 |
22 Dec 2021 | USD | 0.64 | 0.67 | 0.63 | 0.66 | 330 | +0.01 (+1.54%) | 2,021,200 |
21 Dec 2021 | USD | 0.59 | 0.65 | 0.59 | 0.65 | 325 | +0.02 (+3.17%) | 2,404,300 |
20 Dec 2021 | USD | 0.63 | 0.65 | 0.58 | 0.63 | 315 | -0.03 (-4.55%) | 2,530,600 |
17 Dec 2021 | USD | 0.62 | 0.7 | 0.6 | 0.66 | 330 | +0.04 (+6.45%) | 3,203,700 |
16 Dec 2021 | USD | 0.66 | 0.66 | 0.61 | 0.62 | 310 | -0.01 (-1.59%) | 1,697,400 |
15 Dec 2021 | USD | 0.65 | 0.67 | 0.61 | 0.63 | 315 | -0.02 (-3.08%) | 2,374,400 |
14 Dec 2021 | USD | 0.66 | 0.68 | 0.64 | 0.65 | 325 | -0.02 (-2.99%) | 1,691,100 |
13 Dec 2021 | USD | 0.67 | 0.68 | 0.66 | 0.67 | 335 | -0.01 (-1.47%) | 1,260,400 |
10 Dec 2021 | USD | 0.7 | 0.7 | 0.66 | 0.68 | 340 | -0.01 (-1.45%) | 2,271,200 |
9 Dec 2021 | USD | 0.71 | 0.75 | 0.69 | 0.69 | 345 | -0.02 (-2.82%) | 2,549,400 |
8 Dec 2021 | USD | 0.7 | 0.72 | 0.65 | 0.71 | 355 | -0.001 (-0.17%) | 1,967,600 |
7 Dec 2021 | USD | 0.67 | 0.7288 | 0.67 | 0.7112 | 355.6 | +0.047 (+7.14%) | 2,093,381 |
6 Dec 2021 | USD | 0.67 | 0.7 | 0.6317 | 0.6638 | 331.9 | +0.004 (+0.58%) | 2,636,338 |
3 Dec 2021 | USD | 0.72 | 0.73 | 0.66 | 0.66 | 330 | -0.07 (-9.59%) | 3,183,000 |
2 Dec 2021 | USD | 0.73 | 0.75 | 0.67 | 0.73 | 365 | -0.03 (-3.95%) | 4,134,600 |
1 Dec 2021 | USD | 0.72 | 0.79 | 0.72 | 0.76 | 380 | +0.01 (+1.33%) | 7,215,800 |
30 Nov 2021 | USD | 0.78 | 0.8 | 0.7 | 0.75 | 375 | -0.1 (-11.76%) | 13,728,800 |
29 Nov 2021 | USD | 0.72 | 0.98 | 0.69 | 0.85 | 425 | +0.19 (+28.79%) | 36,997,500 |
26 Nov 2021 | USD | 0.69 | 0.75 | 0.66 | 0.66 | 330 | -0.01 (-1.49%) | 3,003,500 |
24 Nov 2021 | USD | 0.63 | 0.68 | 0.63 | 0.67 | 335 | +0.02 (+3.08%) | 1,170,700 |
23 Nov 2021 | USD | 0.63 | 0.66 | 0.56 | 0.65 | 325 | +0.01 (+1.56%) | 1,920,800 |
22 Nov 2021 | USD | 0.67 | 0.69 | 0.62 | 0.64 | 320 | -0.03 (-4.48%) | 3,549,400 |
19 Nov 2021 | USD | 0.65 | 0.71 | 0.65 | 0.67 | 335 | +0.01 (+1.52%) | 2,779,100 |
18 Nov 2021 | USD | 0.69 | 0.69 | 0.66 | 0.66 | 330 | -0.04 (-5.71%) | 3,435,200 |
17 Nov 2021 | USD | 0.69 | 0.72 | 0.69 | 0.7 | 350 | +0.01 (+1.45%) | 3,046,000 |
16 Nov 2021 | USD | 0.73 | 0.73 | 0.69 | 0.69 | 345 | -0.06 (-8%) | 4,917,800 |