Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | USD | 0.5099 | 0.5099 | 0.46 | 0.4986 | 0.4986 | -0.001 (-0.22%) | 14,211 |
3 Dec 2021 | USD | 0.4801 | 0.5199 | 0.4799 | 0.4997 | 0.4997 | +0.02 (+4.08%) | 21,140 |
2 Dec 2021 | USD | 0.465 | 0.488 | 0.465 | 0.4801 | 0.4801 | +0.015 (+3.23%) | 19,709 |
1 Dec 2021 | USD | 0.48 | 0.4895 | 0.465 | 0.4651 | 0.4651 | +0.005 (+1.06%) | 38,551 |
30 Nov 2021 | USD | 0.4701 | 0.4701 | 0.455 | 0.4602 | 0.4602 | -0.015 (-3.10%) | 35,700 |
29 Nov 2021 | USD | 0.5 | 0.5044 | 0.45 | 0.4749 | 0.4749 | -0.003 (-0.65%) | 75,926 |
26 Nov 2021 | USD | 0.4798 | 0.48 | 0.478 | 0.478 | 0.478 | -0.002 (-0.40%) | 3,697 |
24 Nov 2021 | USD | 0.482 | 0.5079 | 0.4701 | 0.4799 | 0.4799 | -0.005 (-1.05%) | 55,053 |
23 Nov 2021 | USD | 0.4901 | 0.4902 | 0.4814 | 0.485 | 0.485 | -0.015 (-3%) | 58,775 |
22 Nov 2021 | USD | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.033 (-6.19%) | 91,327 |
19 Nov 2021 | USD | 0.553 | 0.553 | 0.5329 | 0.533 | 0.533 | -0.017 (-3.09%) | 27,040 |
18 Nov 2021 | USD | 0.5393 | 0.5679 | 0.5193 | 0.55 | 0.55 | +0.009 (+1.64%) | 97,001 |
17 Nov 2021 | USD | 0.561 | 0.57 | 0.5395 | 0.5411 | 0.5411 | -0.009 (-1.62%) | 240,404 |
16 Nov 2021 | USD | 0.51 | 0.6199 | 0.472 | 0.55 | 0.55 | +0.04 (+7.86%) | 588,982 |
15 Nov 2021 | USD | 0.4888 | 0.51 | 0.4851 | 0.5099 | 0.5099 | +0.03 (+6.30%) | 39,317 |
12 Nov 2021 | USD | 0.48 | 0.4895 | 0.4599 | 0.4797 | 0.4797 | -0 (-0.06%) | 59,159 |
11 Nov 2021 | USD | 0.49 | 0.49 | 0.476 | 0.48 | 0.48 | -0.004 (-0.83%) | 32,515 |
10 Nov 2021 | USD | 0.47 | 0.4874 | 0.47 | 0.484 | 0.484 | +0.014 (+2.98%) | 26,232 |
9 Nov 2021 | USD | 0.5 | 0.51 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 244,328 |
8 Nov 2021 | USD | 0.4751 | 0.5064 | 0.4751 | 0.48 | 0.48 | +0.008 (+1.67%) | 144,172 |
5 Nov 2021 | USD | 0.461 | 0.51 | 0.45 | 0.4721 | 0.4721 | +0.012 (+2.63%) | 280,609 |
4 Nov 2021 | USD | 0.49 | 0.5 | 0.4501 | 0.46 | 0.46 | -0.027 (-5.52%) | 132,221 |
3 Nov 2021 | USD | 0.4798 | 0.4892 | 0.4798 | 0.4869 | 0.4869 | +0.008 (+1.65%) | 36,706 |
2 Nov 2021 | USD | 0.4596 | 0.4799 | 0.4596 | 0.479 | 0.479 | +0.02 (+4.31%) | 233,751 |
1 Nov 2021 | USD | 0.44 | 0.46 | 0.426 | 0.4592 | 0.4592 | +0.019 (+4.36%) | 123,427 |
29 Oct 2021 | USD | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 266,690 |
28 Oct 2021 | USD | 0.4395 | 0.45 | 0.4395 | 0.45 | 0.45 | +0.02 (+4.65%) | 154,900 |
27 Oct 2021 | USD | 0.4311 | 0.4311 | 0.43 | 0.43 | 0.43 | +0.003 (+0.61%) | 31,500 |
26 Oct 2021 | USD | 0.43 | 0.43 | 0.39 | 0.4274 | 0.4274 | -0.003 (-0.63%) | 77,100 |
25 Oct 2021 | USD | 0.43 | 0.4301 | 0.43 | 0.4301 | 0.4301 | +0 (+0.02%) | 85,168 |