Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 0.551 | 0.551 | 0.515 | 0.516 | 0.516 | -0.046 (-8.19%) | 26,600 |
17 Dec 2021 | USD | 0.603 | 0.603 | 0.559 | 0.562 | 0.562 | -0.039 (-6.49%) | 30,100 |
16 Dec 2021 | USD | 0.603 | 0.603 | 0.601 | 0.601 | 0.601 | +0.026 (+4.52%) | 1,500 |
15 Dec 2021 | USD | 0.567 | 0.575 | 0.555 | 0.575 | 0.575 | +0.016 (+2.86%) | 8,000 |
14 Dec 2021 | USD | 0.611 | 0.611 | 0.559 | 0.559 | 0.559 | -0.046 (-7.60%) | 7,000 |
13 Dec 2021 | USD | 0.625 | 0.625 | 0.6 | 0.605 | 0.605 | -0.025 (-3.97%) | 36,200 |
10 Dec 2021 | USD | 0.626 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 25,800 |
9 Dec 2021 | USD | 0.642 | 0.65 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 30,000 |
8 Dec 2021 | USD | 0.604 | 0.679 | 0.604 | 0.64 | 0.64 | +0.071 (+12.54%) | 80,800 |
7 Dec 2021 | USD | 0.5485 | 0.593 | 0.54 | 0.5687 | 0.5687 | +0.059 (+11.51%) | 15,459 |
6 Dec 2021 | USD | 0.5776 | 0.5776 | 0.5059 | 0.51 | 0.51 | -0.02 (-3.77%) | 47,294 |
3 Dec 2021 | USD | 0.574 | 0.574 | 0.515 | 0.53 | 0.53 | -0.004 (-0.75%) | 6,500 |
2 Dec 2021 | USD | 0.573 | 0.573 | 0.534 | 0.534 | 0.534 | -0.001 (-0.19%) | 4,000 |
1 Dec 2021 | USD | 0.532 | 0.55 | 0.532 | 0.535 | 0.535 | -0.029 (-5.14%) | 10,400 |
30 Nov 2021 | USD | 0.552 | 0.589 | 0.552 | 0.564 | 0.564 | +0.004 (+0.71%) | 6,100 |
29 Nov 2021 | USD | 0.622 | 0.622 | 0.55 | 0.56 | 0.56 | -0.039 (-6.51%) | 27,400 |
26 Nov 2021 | USD | 0.676 | 0.676 | 0.599 | 0.599 | 0.599 | +0.019 (+3.28%) | 3,200 |
24 Nov 2021 | USD | 0.588 | 0.588 | 0.566 | 0.58 | 0.58 | +0.022 (+3.94%) | 31,500 |
23 Nov 2021 | USD | 0.58 | 0.58 | 0.55 | 0.558 | 0.558 | -0.038 (-6.38%) | 24,600 |
22 Nov 2021 | USD | 0.608 | 0.608 | 0.59 | 0.596 | 0.596 | -0.013 (-2.13%) | 10,000 |
19 Nov 2021 | USD | 0.584 | 0.609 | 0.584 | 0.609 | 0.609 | +0.025 (+4.28%) | 37,600 |
18 Nov 2021 | USD | 0.623 | 0.623 | 0.584 | 0.584 | 0.584 | -0.047 (-7.45%) | 35,200 |
17 Nov 2021 | USD | 0.669 | 0.669 | 0.617 | 0.631 | 0.631 | -0.003 (-0.47%) | 11,000 |
16 Nov 2021 | USD | 0.676 | 0.703 | 0.634 | 0.634 | 0.634 | -0.021 (-3.21%) | 12,800 |
15 Nov 2021 | USD | 0.682 | 0.728 | 0.65 | 0.655 | 0.655 | -0.02 (-2.96%) | 52,500 |
12 Nov 2021 | USD | 0.674 | 0.68 | 0.652 | 0.675 | 0.675 | +0.002 (+0.30%) | 65,100 |
11 Nov 2021 | USD | 0.653 | 0.7 | 0.65 | 0.673 | 0.673 | -0.007 (-1.03%) | 47,700 |
10 Nov 2021 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.063 (-8.48%) | 26,500 |
9 Nov 2021 | USD | 0.692 | 0.743 | 0.692 | 0.743 | 0.743 | +0.007 (+0.95%) | 31,400 |
8 Nov 2021 | USD | 0.73 | 0.755 | 0.73 | 0.736 | 0.736 | -0.009 (-1.21%) | 27,700 |