Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 0.1668 | 0.1668 | 0.1533 | 0.1533 | 0.9198 | -0.018 (-10.35%) | 82,946 |
17 Dec 2021 | USD | 0.177 | 0.177 | 0.162 | 0.171 | 1.026 | -0.022 (-11.21%) | 31,686 |
16 Dec 2021 | USD | 0.162 | 0.2094 | 0.162 | 0.1926 | 1.1556 | +0.003 (+1.32%) | 4,211 |
15 Dec 2021 | USD | 0.2166 | 0.2166 | 0.162 | 0.1901 | 1.1406 | +0.016 (+9.25%) | 64,566 |
14 Dec 2021 | USD | 0.1623 | 0.21 | 0.162 | 0.174 | 1.044 | +0.006 (+3.57%) | 51,842 |
13 Dec 2021 | USD | 0.1692 | 0.204 | 0.1584 | 0.168 | 1.008 | -0.03 (-15.15%) | 19,050 |
10 Dec 2021 | USD | 0.18 | 0.198 | 0.1535 | 0.198 | 1.188 | +0.018 (+10.00%) | 117,630 |
9 Dec 2021 | USD | 0.2042 | 0.2042 | 0.162 | 0.18 | 1.08 | -0.019 (-9.55%) | 13,427 |
8 Dec 2021 | USD | 0.186 | 0.2028 | 0.1608 | 0.199 | 1.194 | +0.034 (+20.61%) | 89,602 |
7 Dec 2021 | USD | 0.18 | 0.18 | 0.147 | 0.165 | 0.99 | +0.015 (+10.00%) | 20,376 |
6 Dec 2021 | USD | 0.1944 | 0.1944 | 0.1362 | 0.15 | 0.9 | -0.046 (-23.55%) | 61,899 |
3 Dec 2021 | USD | 0.1676 | 0.1962 | 0.153 | 0.1962 | 1.1772 | +0.046 (+30.80%) | 160,858 |
2 Dec 2021 | USD | 0.2058 | 0.231 | 0.147 | 0.15 | 0.9 | -0.025 (-14.38%) | 34,064 |
1 Dec 2021 | USD | 0.1818 | 0.1943 | 0.1752 | 0.1752 | 1.0512 | -0.013 (-6.71%) | 26,240 |
30 Nov 2021 | USD | 0.1848 | 0.21 | 0.174 | 0.1878 | 1.1268 | +0.002 (+0.97%) | 78,941 |
29 Nov 2021 | USD | 0.2106 | 0.232 | 0.186 | 0.186 | 1.116 | -0.023 (-10.92%) | 18,852 |
26 Nov 2021 | USD | 0.2088 | 0.2311 | 0.2088 | 0.2088 | 1.2528 | -0 (-0.14%) | 4,491 |
24 Nov 2021 | USD | 0.1968 | 0.2568 | 0.1968 | 0.2091 | 1.2546 | -0.001 (-0.57%) | 29,349 |
23 Nov 2021 | USD | 0.207 | 0.2372 | 0.207 | 0.2103 | 1.2618 | -0.024 (-10.13%) | 20,879 |
22 Nov 2021 | USD | 0.2202 | 0.258 | 0.207 | 0.234 | 1.404 | +0.007 (+3.17%) | 41,157 |
19 Nov 2021 | USD | 0.258 | 0.258 | 0.2256 | 0.2268 | 1.3608 | -0.012 (-5.03%) | 55,250 |
18 Nov 2021 | USD | 0.252 | 0.258 | 0.228 | 0.2388 | 1.4328 | -0.014 (-5.69%) | 16,795 |
17 Nov 2021 | USD | 0.2688 | 0.2688 | 0.2394 | 0.2532 | 1.5192 | +0.014 (+5.76%) | 38,293 |
16 Nov 2021 | USD | 0.2256 | 0.27 | 0.2256 | 0.2394 | 1.4364 | -0.013 (-5.34%) | 70,482 |
15 Nov 2021 | USD | 0.225 | 0.276 | 0.225 | 0.2529 | 1.5174 | -0.011 (-4.20%) | 25,116 |
12 Nov 2021 | USD | 0.24 | 0.264 | 0.24 | 0.264 | 1.584 | +0.012 (+4.76%) | 8,692 |
11 Nov 2021 | USD | 0.2406 | 0.291 | 0.2406 | 0.252 | 1.512 | -0.039 (-13.40%) | 7,334 |
10 Nov 2021 | USD | 0.2442 | 0.3 | 0.2442 | 0.291 | 1.746 | +0.001 (+0.41%) | 16,558 |
9 Nov 2021 | USD | 0.2862 | 0.2898 | 0.261 | 0.2898 | 1.7388 | -0.005 (-1.86%) | 24,237 |
8 Nov 2021 | USD | 0.291 | 0.33 | 0.2646 | 0.2953 | 1.7718 | +0.005 (+1.69%) | 32,599 |