Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | USD | 0.3955 | 0.405 | 0.363 | 0.363 | 3.63 | -0.012 (-3.20%) | 7,312 |
30 Nov 2021 | USD | 0.44 | 0.443 | 0.374 | 0.375 | 3.75 | -0.065 (-14.77%) | 7,240 |
29 Nov 2021 | USD | 0.4 | 0.44 | 0.4 | 0.44 | 4.4 | -0.004 (-0.90%) | 50,276 |
26 Nov 2021 | USD | 0.45 | 0.45 | 0.4345 | 0.444 | 4.44 | -0.005 (-1.11%) | 1,331 |
24 Nov 2021 | USD | 0.47 | 0.47 | 0.388 | 0.449 | 4.49 | -0.016 (-3.44%) | 6,230 |
23 Nov 2021 | USD | 0.47 | 0.47 | 0.465 | 0.465 | 4.65 | -0.019 (-3.93%) | 280 |
22 Nov 2021 | USD | 0.4675 | 0.484 | 0.4675 | 0.484 | 4.84 | +0.014 (+2.98%) | 520 |
19 Nov 2021 | USD | 0.47 | 0.486 | 0.47 | 0.47 | 4.7 | -0.007 (-1.51%) | 9,211 |
18 Nov 2021 | USD | 0.486 | 0.491 | 0.4772 | 0.4772 | 4.772 | +0 (+0.04%) | 1,090 |
17 Nov 2021 | USD | 0.476 | 0.488 | 0.475 | 0.477 | 4.77 | +0.007 (+1.49%) | 25,698 |
16 Nov 2021 | USD | 0.47 | 0.49 | 0.47 | 0.47 | 4.7 | -0.049 (-9.44%) | 1,300 |
15 Nov 2021 | USD | 0.479 | 0.519 | 0.479 | 0.519 | 5.19 | -0.011 (-2.08%) | 3,600 |
12 Nov 2021 | USD | 0.517 | 0.53 | 0.517 | 0.53 | 5.3 | +0.003 (+0.57%) | 705 |
11 Nov 2021 | USD | 0.517 | 0.529 | 0.48 | 0.527 | 5.27 | +0.006 (+1.25%) | 2,958 |
10 Nov 2021 | USD | 0.524 | 0.536 | 0.48 | 0.5205 | 5.205 | +0.013 (+2.66%) | 5,780 |
9 Nov 2021 | USD | 0.507 | 0.507 | 0.507 | 0.507 | 5.07 | 0.0 (0.0%) | 0 |
8 Nov 2021 | USD | 0.53 | 0.53 | 0.48 | 0.507 | 5.07 | -0.027 (-5.06%) | 2,077 |
5 Nov 2021 | USD | 0.48 | 0.534 | 0.48 | 0.534 | 5.34 | +0.024 (+4.71%) | 410 |
4 Nov 2021 | USD | 0.522 | 0.534 | 0.5 | 0.51 | 5.1 | -0.012 (-2.30%) | 8,008 |
3 Nov 2021 | USD | 0.5 | 0.523 | 0.5 | 0.522 | 5.22 | +0.002 (+0.38%) | 4,600 |
2 Nov 2021 | USD | 0.61 | 0.61 | 0.4989 | 0.52 | 5.2 | -0.001 (-0.19%) | 2,385 |
1 Nov 2021 | USD | 0.54 | 0.572 | 0.521 | 0.521 | 5.21 | +0.021 (+4.20%) | 6,638 |
29 Oct 2021 | USD | 0.525 | 0.528 | 0.473 | 0.5 | 5 | -0.013 (-2.46%) | 6,058 |
28 Oct 2021 | USD | 0.518 | 0.518 | 0.5126 | 0.5126 | 5.126 | -0.019 (-3.65%) | 3,414 |
27 Oct 2021 | USD | 0.534 | 0.534 | 0.482 | 0.532 | 5.32 | -0.023 (-4.14%) | 2,475 |
26 Oct 2021 | USD | 0.571 | 0.571 | 0.551 | 0.555 | 5.55 | -0.012 (-2.12%) | 2,672 |
25 Oct 2021 | USD | 0.516 | 0.567 | 0.481 | 0.567 | 5.67 | +0.046 (+8.83%) | 4,229 |
22 Oct 2021 | USD | 0.567 | 0.567 | 0.521 | 0.521 | 5.21 | -0.005 (-0.95%) | 8,599 |
21 Oct 2021 | USD | 0.528 | 0.567 | 0.525 | 0.526 | 5.26 | -0.046 (-8.04%) | 10,870 |
20 Oct 2021 | USD | 0.5465 | 0.572 | 0.5187 | 0.572 | 5.72 | +0.037 (+6.92%) | 2,001 |