Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 0.258 | 0.258 | 0.23 | 0.24 | 0.24 | -0.018 (-6.98%) | 118,500 |
3 Jan 2022 | USD | 0.243 | 0.259 | 0.229 | 0.258 | 0.258 | +0.024 (+10.26%) | 67,200 |
31 Dec 2021 | USD | 0.25 | 0.25 | 0.227 | 0.234 | 0.234 | -0.012 (-4.88%) | 252,900 |
30 Dec 2021 | USD | 0.255 | 0.262 | 0.245 | 0.246 | 0.246 | -0.009 (-3.53%) | 197,400 |
29 Dec 2021 | USD | 0.258 | 0.271 | 0.25 | 0.255 | 0.255 | -0.012 (-4.49%) | 320,900 |
28 Dec 2021 | USD | 0.269 | 0.278 | 0.264 | 0.267 | 0.267 | -0.003 (-1.11%) | 99,300 |
27 Dec 2021 | USD | 0.298 | 0.298 | 0.263 | 0.27 | 0.27 | -0.005 (-1.82%) | 137,700 |
23 Dec 2021 | USD | 0.276 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 84,600 |
22 Dec 2021 | USD | 0.27 | 0.276 | 0.261 | 0.275 | 0.275 | +0.005 (+1.85%) | 268,700 |
21 Dec 2021 | USD | 0.274 | 0.274 | 0.265 | 0.27 | 0.27 | -0.004 (-1.46%) | 207,000 |
20 Dec 2021 | USD | 0.27 | 0.274 | 0.228 | 0.274 | 0.274 | +0.021 (+8.30%) | 558,200 |
17 Dec 2021 | USD | 0.247 | 0.253 | 0.24 | 0.253 | 0.253 | +0.011 (+4.55%) | 185,200 |
16 Dec 2021 | USD | 0.257 | 0.257 | 0.22 | 0.242 | 0.242 | -0.006 (-2.42%) | 140,400 |
15 Dec 2021 | USD | 0.248 | 0.248 | 0.217 | 0.248 | 0.248 | 0.0 (0.0%) | 351,000 |
14 Dec 2021 | USD | 0.25 | 0.257 | 0.241 | 0.248 | 0.248 | -0.006 (-2.36%) | 130,800 |
13 Dec 2021 | USD | 0.251 | 0.278 | 0.221 | 0.254 | 0.254 | -0.005 (-1.93%) | 496,400 |
10 Dec 2021 | USD | 0.261 | 0.261 | 0.25 | 0.259 | 0.259 | -0.002 (-0.77%) | 134,700 |
9 Dec 2021 | USD | 0.27 | 0.275 | 0.25 | 0.261 | 0.261 | -0.013 (-4.61%) | 308,500 |
8 Dec 2021 | USD | 0.275 | 0.278 | 0.2625 | 0.2736 | 0.2736 | -0.001 (-0.51%) | 178,505 |
7 Dec 2021 | USD | 0.2703 | 0.28 | 0.2552 | 0.275 | 0.275 | +0.02 (+7.76%) | 210,723 |
6 Dec 2021 | USD | 0.2657 | 0.28 | 0.252 | 0.2552 | 0.2552 | -0.011 (-4.06%) | 199,627 |
3 Dec 2021 | USD | 0.28 | 0.28 | 0.252 | 0.266 | 0.266 | -0.006 (-2.21%) | 337,700 |
2 Dec 2021 | USD | 0.259 | 0.274 | 0.255 | 0.272 | 0.272 | +0.012 (+4.62%) | 240,900 |
1 Dec 2021 | USD | 0.27 | 0.27 | 0.251 | 0.26 | 0.26 | -0.015 (-5.45%) | 335,800 |
30 Nov 2021 | USD | 0.28 | 0.289 | 0.271 | 0.275 | 0.275 | -0.014 (-4.84%) | 332,200 |
29 Nov 2021 | USD | 0.298 | 0.3 | 0.283 | 0.289 | 0.289 | -0.009 (-3.02%) | 206,200 |
26 Nov 2021 | USD | 0.29 | 0.3 | 0.275 | 0.298 | 0.298 | 0.0 (0.0%) | 161,400 |
24 Nov 2021 | USD | 0.313 | 0.313 | 0.25 | 0.298 | 0.298 | -0.016 (-5.10%) | 1,652,000 |
23 Nov 2021 | USD | 0.32 | 0.326 | 0.313 | 0.314 | 0.314 | -0.006 (-1.88%) | 206,500 |
22 Nov 2021 | USD | 0.31 | 0.327 | 0.31 | 0.32 | 0.32 | +0.008 (+2.56%) | 204,500 |