Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 63,807 |
8 Dec 2021 | USD | 0.71 | 0.7413 | 0.7001 | 0.72 | 0.72 | +0.019 (+2.71%) | 12,378 |
7 Dec 2021 | USD | 0.72 | 0.8 | 0.701 | 0.701 | 0.701 | -0.019 (-2.64%) | 42,519 |
6 Dec 2021 | USD | 0.6877 | 0.7358 | 0.6877 | 0.72 | 0.72 | -0.011 (-1.48%) | 56,825 |
3 Dec 2021 | USD | 0.73 | 0.79 | 0.7221 | 0.7308 | 0.7308 | -0.049 (-6.31%) | 84,047 |
2 Dec 2021 | USD | 0.695 | 0.8 | 0.675 | 0.78 | 0.78 | +0.065 (+9.09%) | 266,861 |
1 Dec 2021 | USD | 1.08 | 1.08 | 0.635 | 0.715 | 0.715 | -0.385 (-35%) | 1,912,209 |
30 Nov 2021 | USD | 1.23 | 1.23 | 0.99 | 1.1 | 1.1 | -0.05 (-4.35%) | 142,730 |
29 Nov 2021 | USD | 1.54 | 1.54 | 1.149 | 1.15 | 1.15 | -0.2 (-14.81%) | 116,957 |
26 Nov 2021 | USD | 1.52 | 1.52 | 1.34 | 1.35 | 1.35 | -0.035 (-2.53%) | 17,358 |
24 Nov 2021 | USD | 1.34 | 1.42 | 1.34 | 1.385 | 1.385 | +0.045 (+3.36%) | 39,011 |
23 Nov 2021 | USD | 1.65 | 1.65 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 22,123 |
22 Nov 2021 | USD | 1.63 | 1.63 | 1.38 | 1.38 | 1.38 | -0.13 (-8.61%) | 114,626 |
19 Nov 2021 | USD | 1.52 | 1.59 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 96,247 |
18 Nov 2021 | USD | 1.55 | 1.5599 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 6,100 |
17 Nov 2021 | USD | 1.68 | 1.68 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 63,486 |
16 Nov 2021 | USD | 1.68 | 1.68 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 33,522 |
15 Nov 2021 | USD | 1.5 | 1.57 | 1.4447 | 1.5 | 1.5 | -0.03 (-1.96%) | 36,884 |
12 Nov 2021 | USD | 1.48 | 1.53 | 1.4 | 1.53 | 1.53 | +0.06 (+4.08%) | 25,549 |
11 Nov 2021 | USD | 1.54 | 1.57 | 1.47 | 1.47 | 1.47 | -0.005 (-0.34%) | 17,377 |
10 Nov 2021 | USD | 1.5 | 1.5 | 1.46 | 1.475 | 1.475 | -0.015 (-1.01%) | 22,750 |
9 Nov 2021 | USD | 1.49 | 1.4999 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 5,155 |
8 Nov 2021 | USD | 1.65 | 1.65 | 1.49 | 1.5 | 1.5 | +0.06 (+4.17%) | 90,656 |
5 Nov 2021 | USD | 1.58 | 1.6 | 1.43 | 1.44 | 1.44 | -0.155 (-9.72%) | 55,140 |
4 Nov 2021 | USD | 1.65 | 1.6602 | 1.55 | 1.595 | 1.595 | -0.095 (-5.62%) | 42,514 |
3 Nov 2021 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 177 |
2 Nov 2021 | USD | 1.59 | 1.7001 | 1.59 | 1.69 | 1.69 | +0.05 (+3.06%) | 25,201 |
1 Nov 2021 | USD | 1.55 | 1.64 | 1.55 | 1.6399 | 1.6399 | +0.08 (+5.12%) | 33,073 |
29 Oct 2021 | USD | 1.55 | 1.5713 | 1.53 | 1.56 | 1.56 | +0.022 (+1.45%) | 44,925 |
28 Oct 2021 | USD | 1.55 | 1.565 | 1.53 | 1.5377 | 1.5377 | -0.012 (-0.80%) | 22,768 |