Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.268 | 0.268 | 0.25 | 0.252 | 0.252 | -0.016 (-5.97%) | 312,800 |
4 Jan 2022 | USD | 0.281 | 0.281 | 0.263 | 0.268 | 0.268 | -0.022 (-7.59%) | 76,300 |
3 Jan 2022 | USD | 0.3 | 0.3 | 0.275 | 0.29 | 0.29 | +0.019 (+7.01%) | 89,700 |
31 Dec 2021 | USD | 0.268 | 0.276 | 0.268 | 0.271 | 0.271 | 0.0 (0.0%) | 121,800 |
30 Dec 2021 | USD | 0.264 | 0.276 | 0.25 | 0.271 | 0.271 | +0.021 (+8.40%) | 214,700 |
29 Dec 2021 | USD | 0.236 | 0.25 | 0.218 | 0.25 | 0.25 | +0.015 (+6.38%) | 267,700 |
28 Dec 2021 | USD | 0.23 | 0.25 | 0.23 | 0.235 | 0.235 | -0.029 (-10.98%) | 26,400 |
27 Dec 2021 | USD | 0.255 | 0.268 | 0.25 | 0.264 | 0.264 | +0.027 (+11.39%) | 29,800 |
23 Dec 2021 | USD | 0.236 | 0.24 | 0.234 | 0.237 | 0.237 | -0.009 (-3.66%) | 22,700 |
22 Dec 2021 | USD | 0.235 | 0.246 | 0.229 | 0.246 | 0.246 | +0.008 (+3.36%) | 49,100 |
21 Dec 2021 | USD | 0.227 | 0.24 | 0.217 | 0.238 | 0.238 | +0.011 (+4.85%) | 27,200 |
20 Dec 2021 | USD | 0.233 | 0.238 | 0.21 | 0.227 | 0.227 | -0.015 (-6.20%) | 262,500 |
17 Dec 2021 | USD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
16 Dec 2021 | USD | 0.236 | 0.242 | 0.236 | 0.242 | 0.242 | +0.013 (+5.68%) | 34,000 |
15 Dec 2021 | USD | 0.253 | 0.253 | 0.216 | 0.229 | 0.229 | -0.011 (-4.58%) | 135,300 |
14 Dec 2021 | USD | 0.244 | 0.248 | 0.24 | 0.24 | 0.24 | -0.008 (-3.23%) | 59,800 |
13 Dec 2021 | USD | 0.24 | 0.26 | 0.237 | 0.248 | 0.248 | 0.0 (0.0%) | 172,400 |
10 Dec 2021 | USD | 0.25 | 0.265 | 0.248 | 0.248 | 0.248 | +0.011 (+4.64%) | 91,000 |
9 Dec 2021 | USD | 0.254 | 0.254 | 0.2312 | 0.237 | 0.237 | -0.017 (-6.69%) | 68,113 |
8 Dec 2021 | USD | 0.255 | 0.255 | 0.2439 | 0.254 | 0.254 | +0.002 (+0.79%) | 62,990 |
7 Dec 2021 | USD | 0.23 | 0.2532 | 0.23 | 0.252 | 0.252 | +0.033 (+14.91%) | 248,838 |
6 Dec 2021 | USD | 0.1985 | 0.2206 | 0.1985 | 0.2193 | 0.2193 | +0.019 (+9.65%) | 169,359 |
3 Dec 2021 | USD | 0.219 | 0.22 | 0.198 | 0.2 | 0.2 | -0.016 (-7.41%) | 426,800 |
2 Dec 2021 | USD | 0.22 | 0.22 | 0.213 | 0.216 | 0.216 | -0.004 (-1.82%) | 129,300 |
1 Dec 2021 | USD | 0.213 | 0.221 | 0.213 | 0.22 | 0.22 | 0.0 (0.0%) | 178,300 |
30 Nov 2021 | USD | 0.22 | 0.222 | 0.211 | 0.22 | 0.22 | -0.003 (-1.35%) | 234,500 |
29 Nov 2021 | USD | 0.229 | 0.234 | 0.221 | 0.223 | 0.223 | -0.004 (-1.76%) | 370,000 |
26 Nov 2021 | USD | 0.249 | 0.249 | 0.223 | 0.227 | 0.227 | -0.019 (-7.72%) | 522,600 |
24 Nov 2021 | USD | 0.245 | 0.246 | 0.236 | 0.246 | 0.246 | +0.003 (+1.23%) | 629,700 |
23 Nov 2021 | USD | 0.246 | 0.252 | 0.241 | 0.243 | 0.243 | -0.007 (-2.80%) | 628,200 |