Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 0.1 | 0.123 | 0.1 | 0.116 | 5.8 | -0.008 (-6.45%) | 1,091,700 |
13 Dec 2021 | USD | 0.13 | 0.142 | 0.111 | 0.124 | 6.2 | -0.013 (-9.49%) | 1,353,700 |
10 Dec 2021 | USD | 0.131 | 0.139 | 0.124 | 0.137 | 6.85 | +0.008 (+6.20%) | 710,400 |
9 Dec 2021 | USD | 0.133 | 0.172 | 0.126 | 0.129 | 6.45 | -0.003 (-2.27%) | 695,100 |
8 Dec 2021 | USD | 0.154 | 0.154 | 0.125 | 0.132 | 6.6 | -0.018 (-12%) | 875,500 |
7 Dec 2021 | USD | 0.14 | 0.154 | 0.133 | 0.15 | 7.5 | 0.0 (0.0%) | 346,400 |
6 Dec 2021 | USD | 0.01 | 0.154 | 0.01 | 0.15 | 7.5 | +0.006 (+4.17%) | 1,611,400 |
3 Dec 2021 | USD | 0.155 | 0.168 | 0.138 | 0.144 | 7.2 | -0.011 (-7.10%) | 576,000 |
2 Dec 2021 | USD | 0.15 | 0.197 | 0.145 | 0.155 | 7.75 | +0.01 (+6.90%) | 365,400 |
1 Dec 2021 | USD | 0.153 | 0.155 | 0.14 | 0.145 | 7.25 | 0.0 (0.0%) | 479,000 |
30 Nov 2021 | USD | 0.16 | 0.162 | 0.136 | 0.145 | 7.25 | -0.014 (-8.81%) | 1,314,300 |
29 Nov 2021 | USD | 0.17 | 0.4 | 0.15 | 0.159 | 7.95 | -0.005 (-3.05%) | 513,800 |
26 Nov 2021 | USD | 0.16 | 0.169 | 0.145 | 0.164 | 8.2 | +0.004 (+2.50%) | 297,100 |
24 Nov 2021 | USD | 0.169 | 0.175 | 0.152 | 0.16 | 8 | 0.0 (0.0%) | 537,500 |
23 Nov 2021 | USD | 0.18 | 0.186 | 0.152 | 0.16 | 8 | 0.0 (0.0%) | 851,000 |
22 Nov 2021 | USD | 0.2 | 0.2 | 0.159 | 0.16 | 8 | -0.002 (-1.23%) | 837,800 |
19 Nov 2021 | USD | 0.172 | 0.184 | 0.16 | 0.162 | 8.1 | -0.005 (-2.99%) | 520,000 |
18 Nov 2021 | USD | 0.197 | 0.21 | 0.162 | 0.167 | 8.35 | -0.022 (-11.64%) | 586,200 |
17 Nov 2021 | USD | 0.19 | 0.191 | 0.166 | 0.189 | 9.45 | +0.011 (+6.18%) | 695,400 |
16 Nov 2021 | USD | 0.2 | 0.2 | 0.165 | 0.178 | 8.9 | +0.003 (+1.71%) | 994,000 |
15 Nov 2021 | USD | 0.161 | 0.2 | 0.15 | 0.175 | 8.75 | +0.014 (+8.70%) | 810,400 |
12 Nov 2021 | USD | 0.19 | 0.19 | 0.136 | 0.161 | 8.05 | -0.018 (-10.06%) | 5,175,000 |
11 Nov 2021 | USD | 0.197 | 0.197 | 0.16 | 0.179 | 8.95 | -0.007 (-3.76%) | 1,336,000 |
10 Nov 2021 | USD | 0.165 | 0.21 | 0.15 | 0.186 | 9.3 | -0.01 (-5.10%) | 1,451,500 |
9 Nov 2021 | USD | 0.226 | 0.23 | 0.18 | 0.196 | 9.8 | -0.03 (-13.27%) | 1,327,100 |
8 Nov 2021 | USD | 0.23 | 0.23 | 0.22 | 0.226 | 11.3 | -0.003 (-1.31%) | 509,000 |
5 Nov 2021 | USD | 0.225 | 0.239 | 0.217 | 0.229 | 11.45 | -0.001 (-0.43%) | 448,700 |
4 Nov 2021 | USD | 0.233 | 0.24 | 0.22 | 0.23 | 11.5 | -0.01 (-4.17%) | 966,100 |
3 Nov 2021 | USD | 0.23 | 0.25 | 0.22 | 0.24 | 12 | +0.01 (+4.35%) | 926,500 |
2 Nov 2021 | USD | 0.25 | 0.25 | 0.225 | 0.23 | 11.5 | -0.006 (-2.54%) | 696,800 |