Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2022 | USD | 0.35 | 0.42 | 0.35 | 0.42 | 63 | +0.02 (+5%) | 112,000 |
10 Jan 2022 | USD | 0.477 | 0.477 | 0.4 | 0.4 | 60 | -0.077 (-16.14%) | 1,600 |
7 Jan 2022 | USD | 0.402 | 0.5 | 0.376 | 0.477 | 71.55 | -0.023 (-4.60%) | 9,500 |
6 Jan 2022 | USD | 0.45 | 0.5 | 0.4 | 0.5 | 75 | +0.05 (+11.11%) | 19,700 |
5 Jan 2022 | USD | 0.47 | 0.47 | 0.4 | 0.45 | 67.5 | 0.0 (0.0%) | 12,500 |
4 Jan 2022 | USD | 0.499 | 0.499 | 0.4 | 0.45 | 67.5 | +0.05 (+12.50%) | 47,400 |
3 Jan 2022 | USD | 0.4 | 0.428 | 0.4 | 0.4 | 60 | +0.005 (+1.27%) | 6,700 |
31 Dec 2021 | USD | 0.38 | 0.4 | 0.38 | 0.395 | 59.25 | -0.03 (-7.06%) | 9,200 |
30 Dec 2021 | USD | 0.423 | 0.47 | 0.385 | 0.425 | 63.75 | -0.045 (-9.57%) | 4,700 |
29 Dec 2021 | USD | 0.485 | 0.485 | 0.38 | 0.47 | 70.5 | -0.01 (-2.08%) | 153,200 |
28 Dec 2021 | USD | 0.38 | 0.486 | 0.38 | 0.48 | 72 | -0.008 (-1.64%) | 2,800 |
27 Dec 2021 | USD | 0.488 | 0.488 | 0.41 | 0.488 | 73.2 | +0.078 (+19.02%) | 6,800 |
23 Dec 2021 | USD | 0.444 | 0.444 | 0.41 | 0.41 | 61.5 | +0.015 (+3.80%) | 1,500 |
22 Dec 2021 | USD | 0.41 | 0.43 | 0.39 | 0.395 | 59.25 | -0.035 (-8.14%) | 117,000 |
21 Dec 2021 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 64.5 | +0.02 (+4.88%) | 8,000 |
20 Dec 2021 | USD | 0.528 | 0.528 | 0.41 | 0.41 | 61.5 | -0.12 (-22.64%) | 9,800 |
17 Dec 2021 | USD | 0.411 | 0.53 | 0.405 | 0.53 | 79.5 | +0.125 (+30.86%) | 12,400 |
16 Dec 2021 | USD | 0.51 | 0.51 | 0.405 | 0.405 | 60.75 | -0.113 (-21.81%) | 27,800 |
15 Dec 2021 | USD | 0.462 | 0.518 | 0.462 | 0.518 | 77.7 | -0.012 (-2.26%) | 900 |
14 Dec 2021 | USD | 0.53 | 0.53 | 0.481 | 0.53 | 79.5 | 0.0 (0.0%) | 1,900 |
13 Dec 2021 | USD | 0.564 | 0.564 | 0.43 | 0.53 | 79.5 | +0.029 (+5.79%) | 23,900 |
10 Dec 2021 | USD | 0.5 | 0.588 | 0.5 | 0.501 | 75.15 | +0.001 (+0.20%) | 8,200 |
9 Dec 2021 | USD | 0.51 | 0.515 | 0.5 | 0.5 | 75 | -0.01 (-1.96%) | 5,800 |
8 Dec 2021 | USD | 0.509 | 0.52 | 0.4795 | 0.51 | 76.5 | +0.06 (+13.33%) | 14,614 |
7 Dec 2021 | USD | 0.5283 | 0.5284 | 0.43 | 0.45 | 67.5 | 0.0 (0.0%) | 15,233 |
6 Dec 2021 | USD | 0.4879 | 0.5 | 0.408 | 0.45 | 67.5 | +0.05 (+12.50%) | 20,294 |
3 Dec 2021 | USD | 0.54 | 0.54 | 0.372 | 0.4 | 60 | -0.09 (-18.37%) | 273,300 |
2 Dec 2021 | USD | 0.54 | 0.54 | 0.49 | 0.49 | 73.5 | 0.0 (0.0%) | 7,000 |
1 Dec 2021 | USD | 0.498 | 0.54 | 0.46 | 0.49 | 73.5 | +0.07 (+16.67%) | 14,800 |
30 Nov 2021 | USD | 0.5 | 0.549 | 0.401 | 0.42 | 63 | -0.04 (-8.70%) | 35,300 |