Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | USD | 0.253 | 0.269 | 0.242 | 0.253 | 3.795 | +0.008 (+3.27%) | 9,535,100 |
29 Nov 2021 | USD | 0.245 | 0.257 | 0.241 | 0.245 | 3.675 | -0.005 (-2%) | 5,386,900 |
26 Nov 2021 | USD | 0.277 | 0.28 | 0.18 | 0.25 | 3.75 | -0.033 (-11.66%) | 33,001,300 |
24 Nov 2021 | USD | 0.283 | 0.296 | 0.277 | 0.283 | 4.245 | -0.007 (-2.41%) | 2,200,800 |
23 Nov 2021 | USD | 0.29 | 0.29 | 0.271 | 0.29 | 4.35 | +0.005 (+1.75%) | 3,142,800 |
22 Nov 2021 | USD | 0.3 | 0.308 | 0.285 | 0.285 | 4.275 | -0.01 (-3.39%) | 3,552,800 |
19 Nov 2021 | USD | 0.305 | 0.308 | 0.294 | 0.295 | 4.425 | -0.008 (-2.64%) | 3,292,600 |
18 Nov 2021 | USD | 0.325 | 0.329 | 0.301 | 0.303 | 4.545 | -0.022 (-6.77%) | 5,404,200 |
17 Nov 2021 | USD | 0.333 | 0.34 | 0.32 | 0.325 | 4.875 | -0.008 (-2.40%) | 2,288,600 |
16 Nov 2021 | USD | 0.331 | 0.344 | 0.325 | 0.333 | 4.995 | -0.008 (-2.35%) | 3,722,400 |
15 Nov 2021 | USD | 0.333 | 0.346 | 0.331 | 0.341 | 5.115 | +0.006 (+1.79%) | 2,913,600 |
12 Nov 2021 | USD | 0.326 | 0.337 | 0.32 | 0.335 | 5.025 | +0.009 (+2.76%) | 4,642,700 |
11 Nov 2021 | USD | 0.33 | 0.338 | 0.315 | 0.326 | 4.89 | 0.0 (0.0%) | 5,310,100 |
10 Nov 2021 | USD | 0.349 | 0.349 | 0.322 | 0.326 | 4.89 | -0.023 (-6.59%) | 6,604,200 |
9 Nov 2021 | USD | 0.358 | 0.362 | 0.341 | 0.349 | 5.235 | -0.011 (-3.06%) | 5,801,400 |
8 Nov 2021 | USD | 0.358 | 0.37 | 0.352 | 0.36 | 5.4 | +0.008 (+2.27%) | 4,001,800 |
5 Nov 2021 | USD | 0.35 | 0.37 | 0.35 | 0.352 | 5.28 | -0.008 (-2.22%) | 5,046,300 |
4 Nov 2021 | USD | 0.365 | 0.372 | 0.351 | 0.36 | 5.4 | -0.003 (-0.83%) | 3,200,800 |
3 Nov 2021 | USD | 0.355 | 0.37 | 0.35 | 0.363 | 5.445 | +0.002 (+0.55%) | 6,030,700 |
2 Nov 2021 | USD | 0.368 | 0.374 | 0.355 | 0.361 | 5.415 | -0.013 (-3.48%) | 8,433,500 |
1 Nov 2021 | USD | 0.398 | 0.398 | 0.367 | 0.374 | 5.61 | -0.002 (-0.53%) | 5,474,400 |
29 Oct 2021 | USD | 0.37 | 0.402 | 0.363 | 0.376 | 5.64 | -0.018 (-4.57%) | 9,707,300 |
28 Oct 2021 | USD | 0.381 | 0.4 | 0.371 | 0.394 | 5.91 | +0.013 (+3.41%) | 11,449,100 |
27 Oct 2021 | USD | 0.402 | 0.46 | 0.377 | 0.381 | 5.715 | -0.034 (-8.19%) | 34,062,400 |
26 Oct 2021 | USD | 0.36 | 0.429 | 0.353 | 0.415 | 6.225 | +0.072 (+20.99%) | 41,952,700 |
25 Oct 2021 | USD | 0.345 | 0.354 | 0.33 | 0.343 | 5.145 | +0.028 (+8.89%) | 8,351,100 |
22 Oct 2021 | USD | 0.335 | 0.339 | 0.306 | 0.315 | 4.725 | -0.04 (-11.27%) | 12,565,700 |
21 Oct 2021 | USD | 0.37 | 0.374 | 0.35 | 0.355 | 5.325 | -0.016 (-4.31%) | 6,099,300 |
20 Oct 2021 | USD | 0.352 | 0.374 | 0.352 | 0.371 | 5.565 | +0.003 (+0.82%) | 4,720,800 |
19 Oct 2021 | USD | 0.387 | 0.4 | 0.351 | 0.368 | 5.52 | -0.019 (-4.91%) | 12,986,200 |