Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 0.274 | 0.28 | 0.268 | 0.274 | 0.274 | +0.008 (+3.01%) | 54,600 |
21 Dec 2021 | USD | 0.281 | 0.289 | 0.266 | 0.266 | 0.266 | -0.02 (-6.99%) | 59,400 |
20 Dec 2021 | USD | 0.277 | 0.286 | 0.269 | 0.286 | 0.286 | -0.004 (-1.38%) | 21,800 |
17 Dec 2021 | USD | 0.299 | 0.299 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 16,200 |
16 Dec 2021 | USD | 0.3 | 0.3 | 0.286 | 0.29 | 0.29 | -0.013 (-4.29%) | 28,500 |
15 Dec 2021 | USD | 0.309 | 0.309 | 0.303 | 0.303 | 0.303 | -0.014 (-4.42%) | 1,800 |
14 Dec 2021 | USD | 0.331 | 0.331 | 0.299 | 0.317 | 0.317 | -0.024 (-7.04%) | 40,100 |
13 Dec 2021 | USD | 0.321 | 0.341 | 0.321 | 0.341 | 0.341 | +0.03 (+9.65%) | 154,500 |
10 Dec 2021 | USD | 0.311 | 0.317 | 0.311 | 0.311 | 0.311 | +0.006 (+2.13%) | 5,600 |
9 Dec 2021 | USD | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 0.0 (0.0%) | 0 |
8 Dec 2021 | USD | 0.314 | 0.314 | 0.3045 | 0.3045 | 0.3045 | -0.006 (-2.09%) | 7,114 |
7 Dec 2021 | USD | 0.33 | 0.33 | 0.311 | 0.311 | 0.311 | +0.009 (+2.98%) | 275,000 |
6 Dec 2021 | USD | 0.297 | 0.308 | 0.297 | 0.302 | 0.302 | +0.005 (+1.72%) | 136,900 |
3 Dec 2021 | USD | 0.3316 | 0.3316 | 0.2969 | 0.2969 | 0.2969 | -0.035 (-10.57%) | 230,748 |
2 Dec 2021 | USD | 0.335 | 0.339 | 0.332 | 0.332 | 0.332 | -0.009 (-2.64%) | 74,400 |
1 Dec 2021 | USD | 0.374 | 0.374 | 0.341 | 0.341 | 0.341 | -0.024 (-6.58%) | 34,500 |
30 Nov 2021 | USD | 0.36 | 0.384 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 3,034,200 |
29 Nov 2021 | USD | 0.336 | 0.352 | 0.336 | 0.35 | 0.35 | +0.014 (+4.17%) | 696,600 |
26 Nov 2021 | USD | 0.336 | 0.336 | 0.325 | 0.336 | 0.336 | -0.015 (-4.27%) | 60,000 |
24 Nov 2021 | USD | 0.343 | 0.351 | 0.323 | 0.351 | 0.351 | -0.009 (-2.50%) | 126,600 |
23 Nov 2021 | USD | 0.343 | 0.36 | 0.343 | 0.36 | 0.36 | +0.012 (+3.45%) | 6,000 |
22 Nov 2021 | USD | 0.363 | 0.363 | 0.343 | 0.348 | 0.348 | -0.005 (-1.42%) | 364,300 |
19 Nov 2021 | USD | 0.349 | 0.358 | 0.34 | 0.353 | 0.353 | +0.001 (+0.28%) | 214,200 |
18 Nov 2021 | USD | 0.349 | 0.36 | 0.345 | 0.352 | 0.352 | +0.002 (+0.57%) | 5,700 |
17 Nov 2021 | USD | 0.357 | 0.357 | 0.343 | 0.35 | 0.35 | -0.01 (-2.78%) | 131,400 |
16 Nov 2021 | USD | 0.355 | 0.369 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 20,200 |
15 Nov 2021 | USD | 0.375 | 0.375 | 0.364 | 0.37 | 0.37 | -0.01 (-2.63%) | 4,300 |
12 Nov 2021 | USD | 0.384 | 0.384 | 0.361 | 0.38 | 0.38 | +0.002 (+0.53%) | 20,700 |
11 Nov 2021 | USD | 0.356 | 0.378 | 0.356 | 0.378 | 0.378 | +0.048 (+14.55%) | 29,200 |
10 Nov 2021 | USD | 0.35 | 0.355 | 0.33 | 0.33 | 0.33 | -0.026 (-7.30%) | 88,200 |