Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 0.374 | 0.38 | 0.368 | 0.38 | 0.38 | -0.023 (-5.71%) | 4,300 |
17 Dec 2021 | USD | 0.403 | 0.403 | 0.403 | 0.403 | 0.403 | -0.01 (-2.42%) | 3,600 |
16 Dec 2021 | USD | 0.395 | 0.413 | 0.395 | 0.413 | 0.413 | +0.002 (+0.49%) | 800 |
15 Dec 2021 | USD | 0.35 | 0.429 | 0.35 | 0.411 | 0.411 | +0.05 (+13.85%) | 54,900 |
14 Dec 2021 | USD | 0.43 | 0.43 | 0.36 | 0.361 | 0.361 | -0.082 (-18.51%) | 2,900 |
13 Dec 2021 | USD | 0.431 | 0.488 | 0.431 | 0.443 | 0.443 | -0.005 (-1.12%) | 9,100 |
10 Dec 2021 | USD | 0.494 | 0.494 | 0.443 | 0.448 | 0.448 | -0.018 (-3.78%) | 3,700 |
9 Dec 2021 | USD | 0.55 | 0.55 | 0.41 | 0.4656 | 0.4656 | +0.063 (+15.53%) | 18,083 |
8 Dec 2021 | USD | 0.397 | 0.412 | 0.397 | 0.403 | 0.403 | +0.005 (+1.31%) | 21,900 |
7 Dec 2021 | USD | 0.4035 | 0.4035 | 0.396 | 0.3978 | 0.3978 | +0.024 (+6.34%) | 9,450 |
6 Dec 2021 | USD | 0.4202 | 0.4202 | 0.3598 | 0.3741 | 0.3741 | -0.015 (-3.83%) | 35,029 |
3 Dec 2021 | USD | 0.421 | 0.421 | 0.389 | 0.389 | 0.389 | -0.029 (-6.94%) | 73,500 |
2 Dec 2021 | USD | 0.432 | 0.437 | 0.401 | 0.418 | 0.418 | -0.033 (-7.32%) | 27,700 |
1 Dec 2021 | USD | 0.458 | 0.46 | 0.45 | 0.451 | 0.451 | +0.001 (+0.22%) | 7,100 |
30 Nov 2021 | USD | 0.48 | 0.5 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 103,300 |
29 Nov 2021 | USD | 0.428 | 0.503 | 0.428 | 0.455 | 0.455 | -0.052 (-10.26%) | 50,600 |
26 Nov 2021 | USD | 0.507 | 0.507 | 0.507 | 0.507 | 0.507 | +0.007 (+1.40%) | 2,000 |
24 Nov 2021 | USD | 0.518 | 0.526 | 0.491 | 0.5 | 0.5 | -0.015 (-2.91%) | 56,800 |
23 Nov 2021 | USD | 0.505 | 0.544 | 0.5 | 0.515 | 0.515 | -0.029 (-5.33%) | 37,300 |
22 Nov 2021 | USD | 0.564 | 0.564 | 0.535 | 0.544 | 0.544 | -0.003 (-0.55%) | 12,100 |
19 Nov 2021 | USD | 0.537 | 0.552 | 0.537 | 0.547 | 0.547 | +0.023 (+4.39%) | 54,100 |
18 Nov 2021 | USD | 0.534 | 0.534 | 0.507 | 0.524 | 0.524 | +0.012 (+2.34%) | 27,900 |
17 Nov 2021 | USD | 0.568 | 0.568 | 0.51 | 0.512 | 0.512 | -0.042 (-7.58%) | 19,400 |
16 Nov 2021 | USD | 0.55 | 0.559 | 0.533 | 0.554 | 0.554 | +0.009 (+1.65%) | 21,300 |
15 Nov 2021 | USD | 0.706 | 0.706 | 0.52 | 0.545 | 0.545 | -0.013 (-2.33%) | 26,000 |
12 Nov 2021 | USD | 0.573 | 0.573 | 0.54 | 0.558 | 0.558 | +0.009 (+1.64%) | 35,400 |
11 Nov 2021 | USD | 0.596 | 0.599 | 0.514 | 0.549 | 0.549 | -0.047 (-7.89%) | 82,000 |
10 Nov 2021 | USD | 0.602 | 0.605 | 0.596 | 0.596 | 0.596 | +0.044 (+7.97%) | 21,000 |
9 Nov 2021 | USD | 0.651 | 0.651 | 0.552 | 0.552 | 0.552 | -0.08 (-12.66%) | 30,600 |
8 Nov 2021 | USD | 0.8 | 0.8 | 0.632 | 0.632 | 0.632 | -0.043 (-6.37%) | 62,200 |