Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 0.362 | 0.398 | 0.342 | 0.382 | 1.528 | +0.016 (+4.37%) | 46,600 |
17 Dec 2021 | USD | 0.372 | 0.4 | 0.366 | 0.366 | 1.464 | -0.008 (-2.14%) | 26,700 |
16 Dec 2021 | USD | 0.346 | 0.4 | 0.346 | 0.374 | 1.496 | +0.002 (+0.54%) | 109,100 |
15 Dec 2021 | USD | 0.366 | 0.394 | 0.366 | 0.372 | 1.488 | 0.0 (0.0%) | 25,150 |
14 Dec 2021 | USD | 0.344 | 0.4 | 0.344 | 0.372 | 1.488 | -0.01 (-2.62%) | 23,350 |
13 Dec 2021 | USD | 0.332 | 0.392 | 0.332 | 0.382 | 1.528 | -0.016 (-4.02%) | 49,650 |
10 Dec 2021 | USD | 0.378 | 0.4 | 0.362 | 0.398 | 1.592 | -0.004 (-1.00%) | 23,100 |
9 Dec 2021 | USD | 0.322 | 0.42 | 0.322 | 0.402 | 1.608 | -0.008 (-1.95%) | 33,450 |
8 Dec 2021 | USD | 0.348 | 0.426 | 0.348 | 0.41 | 1.64 | +0.024 (+6.22%) | 36,450 |
7 Dec 2021 | USD | 0.434 | 0.44 | 0.38 | 0.386 | 1.544 | +0.004 (+1.05%) | 36,050 |
6 Dec 2021 | USD | 0.454 | 0.454 | 0.382 | 0.382 | 1.528 | -0.02 (-4.98%) | 42,750 |
3 Dec 2021 | USD | 0.258 | 0.43 | 0.258 | 0.402 | 1.608 | +0.048 (+13.56%) | 75,650 |
2 Dec 2021 | USD | 0.334 | 0.386 | 0.286 | 0.354 | 1.416 | -0.016 (-4.32%) | 65,900 |
1 Dec 2021 | USD | 0.37 | 0.44 | 0.37 | 0.37 | 1.48 | 0.0 (0.0%) | 27,650 |
30 Nov 2021 | USD | 0.348 | 0.42 | 0.348 | 0.37 | 1.48 | -0.014 (-3.65%) | 52,550 |
29 Nov 2021 | USD | 0.37 | 0.392 | 0.35 | 0.384 | 1.536 | -0.014 (-3.52%) | 22,150 |
26 Nov 2021 | USD | 0.504 | 0.504 | 0.34 | 0.398 | 1.592 | -0.012 (-2.93%) | 22,600 |
24 Nov 2021 | USD | 0.41 | 0.474 | 0.39 | 0.41 | 1.64 | -0.044 (-9.69%) | 36,100 |
23 Nov 2021 | USD | 0.388 | 0.46 | 0.376 | 0.454 | 1.816 | +0.038 (+9.13%) | 35,750 |
22 Nov 2021 | USD | 0.39 | 0.446 | 0.39 | 0.416 | 1.664 | +0.006 (+1.46%) | 54,950 |
19 Nov 2021 | USD | 0.398 | 0.424 | 0.398 | 0.41 | 1.64 | -0.026 (-5.96%) | 26,350 |
18 Nov 2021 | USD | 0.49 | 0.49 | 0.436 | 0.436 | 1.744 | 0.0 (0.0%) | 100,200 |
17 Nov 2021 | USD | 0.33 | 0.49 | 0.33 | 0.436 | 1.744 | +0.076 (+21.11%) | 124,250 |
16 Nov 2021 | USD | 0.376 | 0.5 | 0.36 | 0.36 | 1.44 | -0.084 (-18.92%) | 122,600 |
15 Nov 2021 | USD | 0.47 | 0.562 | 0.362 | 0.444 | 1.776 | -0.058 (-11.55%) | 115,000 |
12 Nov 2021 | USD | 0.45 | 0.566 | 0.4 | 0.502 | 2.008 | +0.078 (+18.40%) | 78,800 |
11 Nov 2021 | USD | 0.336 | 0.426 | 0.318 | 0.424 | 1.696 | +0.112 (+35.90%) | 209,300 |
10 Nov 2021 | USD | 0.248 | 0.412 | 0.248 | 0.312 | 1.248 | +0.052 (+20%) | 112,300 |
9 Nov 2021 | USD | 0.216 | 0.26 | 0.216 | 0.26 | 1.04 | +0.004 (+1.56%) | 60,800 |
8 Nov 2021 | USD | 0.214 | 0.256 | 0.208 | 0.256 | 1.024 | +0.024 (+10.34%) | 52,700 |