Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 0.219 | 0.23 | 0.213 | 0.214 | 3.21 | -0.004 (-1.83%) | 3,850,200 |
11 Jan 2022 | USD | 0.211 | 0.224 | 0.211 | 0.218 | 3.27 | -0.001 (-0.46%) | 2,660,700 |
10 Jan 2022 | USD | 0.21 | 0.225 | 0.201 | 0.219 | 3.285 | +0.009 (+4.29%) | 6,766,400 |
7 Jan 2022 | USD | 0.22 | 0.22 | 0.205 | 0.21 | 3.15 | -0.005 (-2.33%) | 3,713,600 |
6 Jan 2022 | USD | 0.22 | 0.224 | 0.211 | 0.215 | 3.225 | 0.0 (0.0%) | 3,977,300 |
5 Jan 2022 | USD | 0.241 | 0.25 | 0.211 | 0.215 | 3.225 | -0.022 (-9.28%) | 8,311,900 |
4 Jan 2022 | USD | 0.24 | 0.243 | 0.228 | 0.237 | 3.555 | -0.003 (-1.25%) | 7,829,200 |
3 Jan 2022 | USD | 0.25 | 0.252 | 0.225 | 0.24 | 3.6 | +0.022 (+10.09%) | 8,762,200 |
31 Dec 2021 | USD | 0.215 | 0.23 | 0.215 | 0.218 | 3.27 | 0.0 (0.0%) | 5,167,900 |
30 Dec 2021 | USD | 0.186 | 0.219 | 0.185 | 0.218 | 3.27 | +0.016 (+7.92%) | 7,802,600 |
29 Dec 2021 | USD | 0.21 | 0.215 | 0.2 | 0.202 | 3.03 | -0.011 (-5.16%) | 8,074,700 |
28 Dec 2021 | USD | 0.22 | 0.232 | 0.212 | 0.213 | 3.195 | -0.011 (-4.91%) | 10,774,000 |
27 Dec 2021 | USD | 0.224 | 0.23 | 0.223 | 0.224 | 3.36 | -0.004 (-1.75%) | 4,776,600 |
23 Dec 2021 | USD | 0.223 | 0.232 | 0.22 | 0.228 | 3.42 | -0.002 (-0.87%) | 8,786,100 |
22 Dec 2021 | USD | 0.226 | 0.232 | 0.22 | 0.23 | 3.45 | -0.005 (-2.13%) | 4,587,100 |
21 Dec 2021 | USD | 0.23 | 0.235 | 0.223 | 0.235 | 3.525 | +0.008 (+3.52%) | 4,184,100 |
20 Dec 2021 | USD | 0.242 | 0.242 | 0.224 | 0.227 | 3.405 | -0.013 (-5.42%) | 2,865,300 |
17 Dec 2021 | USD | 0.231 | 0.24 | 0.222 | 0.24 | 3.6 | +0.01 (+4.35%) | 2,693,800 |
16 Dec 2021 | USD | 0.241 | 0.244 | 0.23 | 0.23 | 3.45 | -0.002 (-0.86%) | 2,698,300 |
15 Dec 2021 | USD | 0.234 | 0.24 | 0.22 | 0.232 | 3.48 | -0.002 (-0.85%) | 4,926,500 |
14 Dec 2021 | USD | 0.234 | 0.248 | 0.23 | 0.234 | 3.51 | -0.004 (-1.68%) | 2,625,800 |
13 Dec 2021 | USD | 0.256 | 0.256 | 0.219 | 0.238 | 3.57 | -0.018 (-7.03%) | 3,356,200 |
10 Dec 2021 | USD | 0.257 | 0.266 | 0.25 | 0.256 | 3.84 | -0.013 (-4.83%) | 3,277,800 |
9 Dec 2021 | USD | 0.253 | 0.27 | 0.253 | 0.269 | 4.035 | +0.007 (+2.52%) | 6,747,200 |
8 Dec 2021 | USD | 0.2532 | 0.27 | 0.2525 | 0.2624 | 3.936 | -0 (-0.15%) | 3,818,720 |
7 Dec 2021 | USD | 0.235 | 0.2749 | 0.235 | 0.2628 | 3.942 | +0.029 (+12.16%) | 9,752,094 |
6 Dec 2021 | USD | 0.2261 | 0.24 | 0.2212 | 0.2343 | 3.5145 | +0.01 (+4.60%) | 5,357,640 |
3 Dec 2021 | USD | 0.232 | 0.235 | 0.211 | 0.224 | 3.36 | -0.014 (-5.88%) | 8,145,900 |
2 Dec 2021 | USD | 0.236 | 0.244 | 0.23 | 0.238 | 3.57 | -0.009 (-3.64%) | 7,926,300 |
1 Dec 2021 | USD | 0.305 | 0.311 | 0.245 | 0.247 | 3.705 | -0.006 (-2.37%) | 46,481,800 |