Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | USD | 0.55 | 0.55 | 0.46 | 0.46 | 69 | -0.085 (-15.60%) | 52,100 |
26 Nov 2021 | USD | 0.525 | 0.575 | 0.525 | 0.545 | 81.75 | +0.045 (+9%) | 12,600 |
24 Nov 2021 | USD | 0.61 | 0.61 | 0.416 | 0.5 | 75 | -0.12 (-19.35%) | 34,600 |
23 Nov 2021 | USD | 0.629 | 0.629 | 0.556 | 0.62 | 93 | +0.02 (+3.33%) | 6,000 |
22 Nov 2021 | USD | 0.629 | 0.629 | 0.545 | 0.6 | 90 | +0.057 (+10.50%) | 7,500 |
19 Nov 2021 | USD | 0.543 | 0.586 | 0.543 | 0.543 | 81.45 | -0.096 (-15.02%) | 3,100 |
18 Nov 2021 | USD | 0.64 | 0.64 | 0.543 | 0.639 | 95.85 | -0.001 (-0.16%) | 24,200 |
17 Nov 2021 | USD | 0.54 | 0.64 | 0.52 | 0.64 | 96 | +0.11 (+20.75%) | 38,400 |
16 Nov 2021 | USD | 0.455 | 0.53 | 0.455 | 0.53 | 79.5 | 0.0 (0.0%) | 23,200 |
15 Nov 2021 | USD | 0.541 | 0.581 | 0.353 | 0.53 | 79.5 | -0.064 (-10.77%) | 31,800 |
12 Nov 2021 | USD | 0.622 | 0.647 | 0.594 | 0.594 | 89.1 | -0.037 (-5.86%) | 6,800 |
11 Nov 2021 | USD | 0.65 | 0.65 | 0.631 | 0.631 | 94.65 | -0.019 (-2.92%) | 27,100 |
10 Nov 2021 | USD | 0.65 | 0.65 | 0.641 | 0.65 | 97.5 | 0.0 (0.0%) | 7,300 |
9 Nov 2021 | USD | 0.65 | 0.65 | 0.64 | 0.65 | 97.5 | 0.0 (0.0%) | 7,200 |
8 Nov 2021 | USD | 0.65 | 0.65 | 0.621 | 0.65 | 97.5 | 0.0 (0.0%) | 117,000 |
5 Nov 2021 | USD | 0.64 | 0.65 | 0.63 | 0.65 | 97.5 | 0.0 (0.0%) | 15,300 |
4 Nov 2021 | USD | 0.631 | 0.65 | 0.631 | 0.65 | 97.5 | 0.0 (0.0%) | 14,000 |
3 Nov 2021 | USD | 0.65 | 0.65 | 0.623 | 0.65 | 97.5 | 0.0 (0.0%) | 53,600 |
2 Nov 2021 | USD | 0.65 | 0.65 | 0.636 | 0.65 | 97.5 | 0.0 (0.0%) | 24,700 |
1 Nov 2021 | USD | 0.647 | 0.65 | 0.592 | 0.65 | 97.5 | 0.0 (0.0%) | 35,000 |
29 Oct 2021 | USD | 0.59 | 0.65 | 0.576 | 0.65 | 97.5 | +0.07 (+12.07%) | 103,900 |
28 Oct 2021 | USD | 0.443 | 0.58 | 0.421 | 0.58 | 87 | +0.136 (+30.63%) | 33,600 |
27 Oct 2021 | USD | 0.35 | 0.444 | 0.35 | 0.444 | 66.6 | +0.064 (+16.84%) | 47,900 |
26 Oct 2021 | USD | 0.4 | 0.4 | 0.35 | 0.38 | 57 | -0.03 (-7.32%) | 140,700 |
25 Oct 2021 | USD | 0.45 | 0.49 | 0.3 | 0.41 | 61.5 | -0.08 (-16.33%) | 125,300 |
22 Oct 2021 | USD | 0.55 | 0.55 | 0.411 | 0.49 | 73.5 | -0.08 (-14.04%) | 34,100 |
21 Oct 2021 | USD | 0.6 | 0.6 | 0.552 | 0.57 | 85.5 | -0.03 (-5%) | 22,400 |
20 Oct 2021 | USD | 0.599 | 0.6 | 0.585 | 0.6 | 90 | +0.015 (+2.56%) | 32,100 |
19 Oct 2021 | USD | 0.58 | 0.599 | 0.58 | 0.585 | 87.75 | +0.005 (+0.86%) | 26,600 |
18 Oct 2021 | USD | 0.58 | 0.58 | 0.576 | 0.58 | 87 | 0.0 (0.0%) | 1,700 |