Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | USD | 0.64 | 0.73 | 0.61 | 0.72 | 0.72 | +0.11 (+18.03%) | 618,800 |
13 Jan 2022 | USD | 0.58 | 0.63 | 0.55 | 0.61 | 0.61 | +0.03 (+5.17%) | 208,500 |
12 Jan 2022 | USD | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | +0.03 (+5.45%) | 363,700 |
11 Jan 2022 | USD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.02 (+3.77%) | 80,700 |
10 Jan 2022 | USD | 0.54 | 0.54 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 190,400 |
7 Jan 2022 | USD | 0.5 | 0.54 | 0.45 | 0.52 | 0.52 | +0.02 (+4%) | 442,300 |
6 Jan 2022 | USD | 0.52 | 0.53 | 0.45 | 0.5 | 0.5 | -0.03 (-5.66%) | 673,900 |
5 Jan 2022 | USD | 0.62 | 0.62 | 0.47 | 0.53 | 0.53 | -0.11 (-17.19%) | 564,600 |
4 Jan 2022 | USD | 0.63 | 0.65 | 0.58 | 0.64 | 0.64 | +0.01 (+1.59%) | 119,100 |
3 Jan 2022 | USD | 0.59 | 0.63 | 0.55 | 0.63 | 0.63 | +0.06 (+10.53%) | 154,900 |
31 Dec 2021 | USD | 0.47 | 0.65 | 0.44 | 0.57 | 0.57 | +0.1 (+21.28%) | 675,100 |
30 Dec 2021 | USD | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 623,300 |
29 Dec 2021 | USD | 0.68 | 0.68 | 0.42 | 0.46 | 0.46 | -0.16 (-25.81%) | 605,500 |
28 Dec 2021 | USD | 0.61 | 0.69 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 117,800 |
27 Dec 2021 | USD | 0.68 | 0.7 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 144,800 |
23 Dec 2021 | USD | 0.66 | 0.7 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 159,300 |
22 Dec 2021 | USD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 71,200 |
21 Dec 2021 | USD | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 123,600 |
20 Dec 2021 | USD | 0.73 | 0.73 | 0.63 | 0.67 | 0.67 | -0.05 (-6.94%) | 230,100 |
17 Dec 2021 | USD | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | 0.0 (0.0%) | 104,800 |
16 Dec 2021 | USD | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.04 (+5.88%) | 158,000 |
15 Dec 2021 | USD | 0.77 | 0.85 | 0.68 | 0.68 | 0.68 | -0.1 (-12.82%) | 195,200 |
14 Dec 2021 | USD | 0.78 | 0.85 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 148,800 |
13 Dec 2021 | USD | 0.79 | 0.83 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 90,400 |
10 Dec 2021 | USD | 0.88 | 0.93 | 0.78 | 0.81 | 0.81 | -0.05 (-5.81%) | 187,000 |
9 Dec 2021 | USD | 0.78 | 0.86 | 0.76 | 0.86 | 0.86 | +0.09 (+11.69%) | 173,400 |
8 Dec 2021 | USD | 0.87 | 0.88 | 0.74 | 0.77 | 0.77 | -0.124 (-13.90%) | 349,300 |
7 Dec 2021 | USD | 0.86 | 0.9741 | 0.82 | 0.8943 | 0.8943 | +0.074 (+9.06%) | 506,155 |
6 Dec 2021 | USD | 0.83 | 0.851 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 231,294 |
3 Dec 2021 | USD | 0.89 | 0.9 | 0.81 | 0.82 | 0.82 | -0.08 (-8.89%) | 97,700 |