Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.64 | 0.6519 | 0.605 | 0.606 | 0.606 | -0.054 (-8.18%) | 85,100 |
28 Dec 2021 | USD | 0.6 | 0.672 | 0.59 | 0.66 | 0.66 | +0.069 (+11.68%) | 384,762 |
27 Dec 2021 | USD | 0.6065 | 0.6279 | 0.58 | 0.591 | 0.591 | -0.019 (-3.11%) | 133,029 |
23 Dec 2021 | USD | 0.6001 | 0.6286 | 0.6001 | 0.61 | 0.61 | -0.02 (-3.19%) | 61,294 |
22 Dec 2021 | USD | 0.6613 | 0.6613 | 0.6301 | 0.6301 | 0.6301 | -0.031 (-4.70%) | 89,129 |
21 Dec 2021 | USD | 0.64 | 0.6718 | 0.64 | 0.6612 | 0.6612 | +0.015 (+2.27%) | 89,207 |
20 Dec 2021 | USD | 0.67 | 0.67 | 0.64 | 0.6465 | 0.6465 | -0.013 (-2.05%) | 54,357 |
17 Dec 2021 | USD | 0.66 | 0.6886 | 0.658 | 0.66 | 0.66 | +0.001 (+0.15%) | 1,095,962 |
16 Dec 2021 | USD | 0.67 | 0.7023 | 0.656 | 0.659 | 0.659 | -0.011 (-1.64%) | 1,372,666 |
15 Dec 2021 | USD | 0.6874 | 0.6954 | 0.665 | 0.67 | 0.67 | -0.02 (-2.90%) | 343,131 |
14 Dec 2021 | USD | 0.7 | 0.7299 | 0.675 | 0.69 | 0.69 | -0.004 (-0.65%) | 174,170 |
13 Dec 2021 | USD | 0.6972 | 0.73 | 0.6943 | 0.6945 | 0.6945 | -0.005 (-0.79%) | 26,571 |
10 Dec 2021 | USD | 0.71 | 0.736 | 0.7 | 0.7 | 0.7 | -0.016 (-2.23%) | 21,520 |
9 Dec 2021 | USD | 0.75 | 0.7797 | 0.7159 | 0.716 | 0.716 | -0.064 (-8.21%) | 15,585 |
8 Dec 2021 | USD | 0.695 | 0.78 | 0.695 | 0.78 | 0.78 | +0.083 (+11.83%) | 118,352 |
7 Dec 2021 | USD | 0.69 | 0.725 | 0.6846 | 0.6975 | 0.6975 | -0.003 (-0.36%) | 412,796 |
6 Dec 2021 | USD | 0.68 | 0.7 | 0.6711 | 0.7 | 0.7 | +0.015 (+2.19%) | 49,746 |
3 Dec 2021 | USD | 0.6705 | 0.7 | 0.6705 | 0.685 | 0.685 | +0.005 (+0.74%) | 99,688 |
2 Dec 2021 | USD | 0.6864 | 0.7046 | 0.68 | 0.68 | 0.68 | -0.17 (-20.00%) | 62,655 |
1 Dec 2021 | USD | 0.89 | 0.9 | 0.85 | 0.85 | 0.85 | +0.125 (+17.24%) | 64,829,800 |
30 Nov 2021 | USD | 0.73 | 0.74 | 0.7 | 0.725 | 0.725 | -0.007 (-0.94%) | 22,272 |
29 Nov 2021 | USD | 0.7207 | 0.75 | 0.7107 | 0.7319 | 0.7319 | +0.012 (+1.65%) | 194,688 |
26 Nov 2021 | USD | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -0.18 (-20.00%) | 78,150 |
25 Nov 2021 | USD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 36,139,900 |
24 Nov 2021 | USD | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | +0.148 (+19.39%) | 44,253,100 |
23 Nov 2021 | USD | 0.76 | 0.77 | 0.74 | 0.7622 | 0.7622 | +0.012 (+1.63%) | 268,726 |
22 Nov 2021 | USD | 0.7525 | 0.7796 | 0.7401 | 0.75 | 0.75 | -0.17 (-18.48%) | 116,057 |
19 Nov 2021 | USD | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | +0.04 (+4.55%) | 102,844,400 |
18 Nov 2021 | USD | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | +0.111 (+14.43%) | 72,689,400 |
17 Nov 2021 | USD | 0.79 | 0.8 | 0.7684 | 0.769 | 0.769 | -0.031 (-3.88%) | 91,955 |