Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 0.2 | 0.224 | 0.2 | 0.215 | 0.215 | -0.002 (-0.92%) | 39,600 |
17 Dec 2021 | USD | 0.212 | 0.242 | 0.212 | 0.217 | 0.217 | 0.0 (0.0%) | 53,200 |
16 Dec 2021 | USD | 0.2 | 0.229 | 0.2 | 0.217 | 0.217 | -0.008 (-3.56%) | 116,400 |
15 Dec 2021 | USD | 0.21 | 0.23 | 0.21 | 0.225 | 0.225 | +0.012 (+5.63%) | 61,800 |
14 Dec 2021 | USD | 0.228 | 0.228 | 0.213 | 0.213 | 0.213 | -0.015 (-6.58%) | 56,600 |
13 Dec 2021 | USD | 0.2 | 0.231 | 0.2 | 0.228 | 0.228 | +0.002 (+0.88%) | 96,200 |
10 Dec 2021 | USD | 0.228 | 0.24 | 0.226 | 0.226 | 0.226 | -0.005 (-2.16%) | 49,000 |
9 Dec 2021 | USD | 0.213 | 0.249 | 0.213 | 0.231 | 0.231 | -0.007 (-2.94%) | 54,500 |
8 Dec 2021 | USD | 0.22 | 0.2413 | 0.22 | 0.238 | 0.238 | +0.008 (+3.48%) | 55,293 |
7 Dec 2021 | USD | 0.2693 | 0.2693 | 0.2242 | 0.23 | 0.23 | +0.007 (+3.37%) | 111,359 |
6 Dec 2021 | USD | 0.271 | 0.271 | 0.2143 | 0.2225 | 0.2225 | -0.006 (-2.84%) | 103,260 |
3 Dec 2021 | USD | 0.231 | 0.235 | 0.22 | 0.229 | 0.229 | -0.004 (-1.72%) | 165,400 |
2 Dec 2021 | USD | 0.23 | 0.263 | 0.221 | 0.233 | 0.233 | -0.015 (-6.05%) | 82,500 |
1 Dec 2021 | USD | 0.27 | 0.275 | 0.231 | 0.248 | 0.248 | +0.006 (+2.48%) | 63,400 |
30 Nov 2021 | USD | 0.25 | 0.26 | 0.233 | 0.242 | 0.242 | -0.014 (-5.47%) | 104,000 |
29 Nov 2021 | USD | 0.221 | 0.257 | 0.221 | 0.256 | 0.256 | +0.005 (+1.99%) | 83,800 |
26 Nov 2021 | USD | 0.225 | 0.27 | 0.225 | 0.251 | 0.251 | +0.001 (+0.40%) | 141,600 |
24 Nov 2021 | USD | 0.301 | 0.301 | 0.244 | 0.25 | 0.25 | -0.009 (-3.47%) | 117,200 |
23 Nov 2021 | USD | 0.285 | 0.285 | 0.229 | 0.259 | 0.259 | +0.002 (+0.78%) | 82,100 |
22 Nov 2021 | USD | 0.28 | 0.296 | 0.251 | 0.257 | 0.257 | -0.023 (-8.21%) | 163,100 |
19 Nov 2021 | USD | 0.289 | 0.31 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 223,600 |
18 Nov 2021 | USD | 0.287 | 0.291 | 0.276 | 0.285 | 0.285 | -0.005 (-1.72%) | 101,100 |
17 Nov 2021 | USD | 0.3 | 0.31 | 0.27 | 0.29 | 0.29 | -0.012 (-3.97%) | 98,600 |
16 Nov 2021 | USD | 0.279 | 0.311 | 0.27 | 0.302 | 0.302 | -0.003 (-0.98%) | 284,600 |
15 Nov 2021 | USD | 0.31 | 0.363 | 0.303 | 0.305 | 0.305 | -0.008 (-2.56%) | 77,200 |
12 Nov 2021 | USD | 0.393 | 0.393 | 0.311 | 0.313 | 0.313 | -0.015 (-4.57%) | 47,800 |
11 Nov 2021 | USD | 0.32 | 0.346 | 0.312 | 0.328 | 0.328 | +0.014 (+4.46%) | 77,200 |
10 Nov 2021 | USD | 0.384 | 0.384 | 0.314 | 0.314 | 0.314 | -0.019 (-5.71%) | 226,600 |
9 Nov 2021 | USD | 0.321 | 0.35 | 0.321 | 0.333 | 0.333 | -0.001 (-0.30%) | 89,000 |
8 Nov 2021 | USD | 0.353 | 0.389 | 0.329 | 0.334 | 0.334 | +0.002 (+0.60%) | 100,800 |