Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 0.421 | 0.436 | 0.375 | 0.41 | 0.41 | +0.009 (+2.24%) | 47,200 |
31 Dec 2021 | USD | 0.391 | 0.411 | 0.391 | 0.401 | 0.401 | +0.023 (+6.08%) | 126,500 |
30 Dec 2021 | USD | 0.385 | 0.397 | 0.375 | 0.378 | 0.378 | -0.012 (-3.08%) | 191,600 |
29 Dec 2021 | USD | 0.392 | 0.397 | 0.39 | 0.39 | 0.39 | +0.02 (+5.41%) | 110,500 |
28 Dec 2021 | USD | 0.38 | 0.4 | 0.359 | 0.37 | 0.37 | -0.043 (-10.41%) | 103,700 |
27 Dec 2021 | USD | 0.385 | 0.413 | 0.38 | 0.413 | 0.413 | +0.031 (+8.12%) | 139,500 |
23 Dec 2021 | USD | 0.38 | 0.389 | 0.38 | 0.382 | 0.382 | -0.008 (-2.05%) | 85,100 |
22 Dec 2021 | USD | 0.394 | 0.394 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 11,900 |
21 Dec 2021 | USD | 0.386 | 0.406 | 0.386 | 0.4 | 0.4 | +0.02 (+5.26%) | 23,300 |
20 Dec 2021 | USD | 0.39 | 0.401 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 104,800 |
17 Dec 2021 | USD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.004 (-1.02%) | 6,100 |
16 Dec 2021 | USD | 0.374 | 0.403 | 0.374 | 0.394 | 0.394 | -0.003 (-0.76%) | 49,400 |
15 Dec 2021 | USD | 0.4 | 0.413 | 0.38 | 0.397 | 0.397 | -0.023 (-5.48%) | 95,200 |
14 Dec 2021 | USD | 0.42 | 0.424 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 54,900 |
13 Dec 2021 | USD | 0.42 | 0.424 | 0.414 | 0.42 | 0.42 | -0.004 (-0.94%) | 148,600 |
10 Dec 2021 | USD | 0.425 | 0.436 | 0.424 | 0.424 | 0.424 | -0.011 (-2.53%) | 39,500 |
9 Dec 2021 | USD | 0.45 | 0.45 | 0.424 | 0.435 | 0.435 | -0.015 (-3.33%) | 97,400 |
8 Dec 2021 | USD | 0.4448 | 0.4599 | 0.4388 | 0.45 | 0.45 | +0.011 (+2.51%) | 106,492 |
7 Dec 2021 | USD | 0.4458 | 0.4458 | 0.4315 | 0.439 | 0.439 | +0.007 (+1.69%) | 21,045 |
6 Dec 2021 | USD | 0.411 | 0.4466 | 0.411 | 0.4317 | 0.4317 | -0.002 (-0.53%) | 55,880 |
3 Dec 2021 | USD | 0.443 | 0.443 | 0.433 | 0.434 | 0.434 | +0.004 (+0.93%) | 50,300 |
2 Dec 2021 | USD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 121,000 |
1 Dec 2021 | USD | 0.453 | 0.457 | 0.445 | 0.445 | 0.445 | +0.013 (+3.01%) | 89,600 |
30 Nov 2021 | USD | 0.455 | 0.455 | 0.427 | 0.432 | 0.432 | -0.025 (-5.47%) | 108,700 |
29 Nov 2021 | USD | 0.445 | 0.457 | 0.445 | 0.457 | 0.457 | -0.003 (-0.65%) | 8,500 |
26 Nov 2021 | USD | 0.441 | 0.46 | 0.441 | 0.46 | 0.46 | +0.007 (+1.55%) | 88,400 |
24 Nov 2021 | USD | 0.45 | 0.462 | 0.45 | 0.453 | 0.453 | +0.003 (+0.67%) | 42,100 |
23 Nov 2021 | USD | 0.462 | 0.462 | 0.45 | 0.45 | 0.45 | -0.011 (-2.39%) | 29,400 |
22 Nov 2021 | USD | 0.475 | 0.475 | 0.456 | 0.461 | 0.461 | -0.014 (-2.95%) | 66,700 |
19 Nov 2021 | USD | 0.465 | 0.477 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 48,500 |