Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.03 (+6.12%) | 35,300 |
20 Dec 2021 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 90,600 |
17 Dec 2021 | USD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 107,000 |
16 Dec 2021 | USD | 0.58 | 0.58 | 0.51 | 0.51 | 0.51 | -0.05 (-8.93%) | 26,100 |
15 Dec 2021 | USD | 0.5 | 0.56 | 0.48 | 0.56 | 0.56 | +0.06 (+12%) | 46,200 |
14 Dec 2021 | USD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 41,700 |
13 Dec 2021 | USD | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -0.04 (-7.02%) | 42,400 |
10 Dec 2021 | USD | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -0.053 (-8.58%) | 27,500 |
9 Dec 2021 | USD | 0.6295 | 0.6295 | 0.6054 | 0.6235 | 0.6235 | -0.026 (-4.08%) | 6,300 |
8 Dec 2021 | USD | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | +0.017 (+2.69%) | 22,000 |
7 Dec 2021 | USD | 0.6477 | 0.65 | 0.6206 | 0.633 | 0.633 | +0.023 (+3.77%) | 34,664 |
6 Dec 2021 | USD | 0.56 | 0.6152 | 0.55 | 0.61 | 0.61 | +0.05 (+8.93%) | 101,014 |
3 Dec 2021 | USD | 0.65 | 0.65 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 52,600 |
2 Dec 2021 | USD | 0.57 | 0.63 | 0.57 | 0.62 | 0.62 | +0.03 (+5.08%) | 43,700 |
1 Dec 2021 | USD | 0.62 | 0.65 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 73,600 |
30 Nov 2021 | USD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.06 (-8.70%) | 83,500 |
29 Nov 2021 | USD | 0.63 | 0.7 | 0.63 | 0.69 | 0.69 | +0.06 (+9.52%) | 80,000 |
26 Nov 2021 | USD | 0.63 | 0.64 | 0.58 | 0.63 | 0.63 | -0.05 (-7.35%) | 63,900 |
24 Nov 2021 | USD | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -0.03 (-4.23%) | 15,500 |
23 Nov 2021 | USD | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | +0.05 (+7.58%) | 162,000 |
22 Nov 2021 | USD | 0.64 | 0.7 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 145,500 |
19 Nov 2021 | USD | 0.71 | 0.72 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 18,500 |
18 Nov 2021 | USD | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 41,000 |
17 Nov 2021 | USD | 0.7 | 0.73 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 89,100 |
16 Nov 2021 | USD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 75,500 |
15 Nov 2021 | USD | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 29,500 |
12 Nov 2021 | USD | 0.8 | 0.83 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 130,100 |
11 Nov 2021 | USD | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.03 (+4%) | 102,800 |
10 Nov 2021 | USD | 0.77 | 0.8 | 0.74 | 0.75 | 0.75 | -0.06 (-7.41%) | 78,700 |
9 Nov 2021 | USD | 0.83 | 0.83 | 0.77 | 0.81 | 0.81 | -0.02 (-2.41%) | 47,400 |