Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.335 | 0.346 | 0.316 | 0.331 | 3.31 | -0.016 (-4.61%) | 196,000 |
28 Dec 2021 | USD | 0.345 | 0.37 | 0.32 | 0.347 | 3.47 | -0.007 (-1.98%) | 105,100 |
27 Dec 2021 | USD | 0.351 | 0.391 | 0.311 | 0.354 | 3.54 | +0.01 (+2.91%) | 101,100 |
23 Dec 2021 | USD | 0.296 | 0.369 | 0.296 | 0.344 | 3.44 | +0.04 (+13.16%) | 679,000 |
22 Dec 2021 | USD | 0.335 | 0.335 | 0.298 | 0.304 | 3.04 | -0.022 (-6.75%) | 362,000 |
21 Dec 2021 | USD | 0.3 | 0.346 | 0.292 | 0.326 | 3.26 | -0.002 (-0.61%) | 374,800 |
20 Dec 2021 | USD | 0.378 | 0.378 | 0.301 | 0.328 | 3.28 | -0.032 (-8.89%) | 367,700 |
17 Dec 2021 | USD | 0.323 | 0.369 | 0.313 | 0.36 | 3.6 | +0.04 (+12.50%) | 252,800 |
16 Dec 2021 | USD | 0.343 | 0.355 | 0.318 | 0.32 | 3.2 | -0.027 (-7.78%) | 258,200 |
15 Dec 2021 | USD | 0.32 | 0.375 | 0.32 | 0.347 | 3.47 | 0.0 (0.0%) | 256,300 |
14 Dec 2021 | USD | 0.35 | 0.368 | 0.318 | 0.347 | 3.47 | -0.004 (-1.14%) | 288,100 |
13 Dec 2021 | USD | 0.385 | 0.385 | 0.346 | 0.351 | 3.51 | -0.028 (-7.39%) | 256,500 |
10 Dec 2021 | USD | 0.42 | 0.427 | 0.369 | 0.379 | 3.79 | -0.041 (-9.76%) | 399,200 |
9 Dec 2021 | USD | 0.4 | 0.458 | 0.4 | 0.42 | 4.2 | -0.015 (-3.45%) | 285,700 |
8 Dec 2021 | USD | 0.417 | 0.456 | 0.417 | 0.435 | 4.35 | +0.013 (+3.15%) | 210,100 |
7 Dec 2021 | USD | 0.4427 | 0.459 | 0.4135 | 0.4217 | 4.217 | -0.008 (-1.93%) | 440,738 |
6 Dec 2021 | USD | 0.479 | 0.479 | 0.3868 | 0.43 | 4.3 | -0.025 (-5.49%) | 365,942 |
3 Dec 2021 | USD | 0.5 | 0.571 | 0.454 | 0.455 | 4.55 | -0.03 (-6.19%) | 426,400 |
2 Dec 2021 | USD | 0.46 | 0.5 | 0.45 | 0.485 | 4.85 | +0.035 (+7.78%) | 285,200 |
1 Dec 2021 | USD | 0.46 | 0.5 | 0.421 | 0.45 | 4.5 | -0.051 (-10.18%) | 405,600 |
30 Nov 2021 | USD | 0.5 | 0.522 | 0.496 | 0.501 | 5.01 | -0.028 (-5.29%) | 228,600 |
29 Nov 2021 | USD | 0.553 | 0.57 | 0.515 | 0.529 | 5.29 | -0.019 (-3.47%) | 110,100 |
26 Nov 2021 | USD | 0.559 | 0.559 | 0.513 | 0.548 | 5.48 | -0.012 (-2.14%) | 109,700 |
24 Nov 2021 | USD | 0.574 | 0.581 | 0.547 | 0.56 | 5.6 | -0.006 (-1.06%) | 214,900 |
23 Nov 2021 | USD | 0.579 | 0.58 | 0.55 | 0.566 | 5.66 | -0.004 (-0.70%) | 161,300 |
22 Nov 2021 | USD | 0.651 | 0.651 | 0.55 | 0.57 | 5.7 | -0.048 (-7.77%) | 348,500 |
19 Nov 2021 | USD | 0.641 | 0.652 | 0.61 | 0.618 | 6.18 | -0.027 (-4.19%) | 282,300 |
18 Nov 2021 | USD | 0.671 | 0.695 | 0.6 | 0.645 | 6.45 | -0.045 (-6.52%) | 469,200 |
17 Nov 2021 | USD | 0.644 | 0.755 | 0.643 | 0.69 | 6.9 | +0.04 (+6.15%) | 303,700 |
16 Nov 2021 | USD | 0.72 | 0.865 | 0.635 | 0.65 | 6.5 | -0.24 (-26.97%) | 1,478,000 |