Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | USD | 0.49 | 0.49 | 0.44 | 0.49 | 0.49 | -0.009 (-1.80%) | 215,200 |
9 Dec 2021 | USD | 0.457 | 0.52 | 0.457 | 0.499 | 0.499 | +0.028 (+5.94%) | 324,500 |
8 Dec 2021 | USD | 0.4487 | 0.4998 | 0.4351 | 0.471 | 0.471 | +0.022 (+4.97%) | 541,512 |
7 Dec 2021 | USD | 0.425 | 0.45 | 0.4 | 0.4487 | 0.4487 | +0.024 (+5.70%) | 246,926 |
6 Dec 2021 | USD | 0.42 | 0.44 | 0.4101 | 0.4245 | 0.4245 | +0.018 (+4.56%) | 197,215 |
3 Dec 2021 | USD | 0.48 | 0.5 | 0.4 | 0.406 | 0.406 | -0.063 (-13.43%) | 509,200 |
2 Dec 2021 | USD | 0.49 | 0.547 | 0.453 | 0.469 | 0.469 | -0.029 (-5.82%) | 454,800 |
1 Dec 2021 | USD | 0.583 | 0.583 | 0.488 | 0.498 | 0.498 | +0.013 (+2.68%) | 495,700 |
30 Nov 2021 | USD | 0.512 | 0.53 | 0.47 | 0.485 | 0.485 | -0.038 (-7.27%) | 508,600 |
29 Nov 2021 | USD | 0.52 | 0.538 | 0.512 | 0.523 | 0.523 | -0.004 (-0.76%) | 212,100 |
26 Nov 2021 | USD | 0.54 | 0.54 | 0.505 | 0.527 | 0.527 | +0.002 (+0.38%) | 183,400 |
24 Nov 2021 | USD | 0.514 | 0.539 | 0.514 | 0.525 | 0.525 | +0.011 (+2.14%) | 204,700 |
23 Nov 2021 | USD | 0.54 | 0.55 | 0.5 | 0.514 | 0.514 | -0.019 (-3.56%) | 358,600 |
22 Nov 2021 | USD | 0.6 | 0.6 | 0.51 | 0.533 | 0.533 | -0.036 (-6.33%) | 544,400 |
19 Nov 2021 | USD | 0.53 | 0.57 | 0.53 | 0.569 | 0.569 | +0.019 (+3.45%) | 296,300 |
18 Nov 2021 | USD | 0.619 | 0.619 | 0.525 | 0.55 | 0.55 | -0.068 (-11.00%) | 1,852,900 |
17 Nov 2021 | USD | 0.625 | 0.647 | 0.61 | 0.618 | 0.618 | -0.006 (-0.96%) | 499,200 |
16 Nov 2021 | USD | 0.645 | 0.655 | 0.615 | 0.624 | 0.624 | -0.016 (-2.50%) | 481,500 |
15 Nov 2021 | USD | 0.635 | 0.661 | 0.61 | 0.64 | 0.64 | +0.033 (+5.44%) | 1,034,800 |
12 Nov 2021 | USD | 0.62 | 0.625 | 0.6 | 0.607 | 0.607 | -0.012 (-1.94%) | 280,400 |
11 Nov 2021 | USD | 0.608 | 0.622 | 0.598 | 0.619 | 0.619 | +0.011 (+1.81%) | 403,800 |
10 Nov 2021 | USD | 0.623 | 0.646 | 0.58 | 0.608 | 0.608 | -0.03 (-4.70%) | 1,126,700 |
9 Nov 2021 | USD | 0.62 | 0.643 | 0.613 | 0.638 | 0.638 | 0.0 (0.0%) | 502,100 |
8 Nov 2021 | USD | 0.63 | 0.65 | 0.627 | 0.638 | 0.638 | -0.008 (-1.24%) | 647,100 |
5 Nov 2021 | USD | 0.65 | 0.67 | 0.621 | 0.646 | 0.646 | -0.013 (-1.97%) | 912,200 |
4 Nov 2021 | USD | 0.71 | 0.738 | 0.65 | 0.659 | 0.659 | -0.031 (-4.49%) | 2,632,100 |
3 Nov 2021 | USD | 0.679 | 0.723 | 0.66 | 0.69 | 0.69 | +0.003 (+0.44%) | 1,555,700 |
2 Nov 2021 | USD | 0.678 | 0.71 | 0.64 | 0.687 | 0.687 | +0.008 (+1.18%) | 1,531,400 |
1 Nov 2021 | USD | 0.637 | 0.693 | 0.61 | 0.679 | 0.679 | +0.049 (+7.78%) | 2,242,800 |
29 Oct 2021 | USD | 0.66 | 0.685 | 0.6 | 0.63 | 0.63 | -0.059 (-8.56%) | 2,006,200 |