Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 0.489 | 0.495 | 0.485 | 0.49 | 0.49 | +0.008 (+1.66%) | 8,700 |
30 Dec 2021 | USD | 0.476 | 0.482 | 0.476 | 0.482 | 0.482 | +0.001 (+0.21%) | 5,100 |
29 Dec 2021 | USD | 0.48 | 0.493 | 0.48 | 0.481 | 0.481 | +0.011 (+2.34%) | 33,400 |
28 Dec 2021 | USD | 0.535 | 0.535 | 0.443 | 0.47 | 0.47 | -0.055 (-10.48%) | 51,200 |
27 Dec 2021 | USD | 0.51 | 0.525 | 0.422 | 0.525 | 0.525 | +0.025 (+5%) | 19,800 |
23 Dec 2021 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 2,600 |
22 Dec 2021 | USD | 0.463 | 0.48 | 0.463 | 0.48 | 0.48 | +0.021 (+4.58%) | 11,900 |
21 Dec 2021 | USD | 0.459 | 0.459 | 0.459 | 0.459 | 0.459 | -0.001 (-0.22%) | 400 |
20 Dec 2021 | USD | 0.439 | 0.461 | 0.439 | 0.46 | 0.46 | +0.024 (+5.50%) | 41,500 |
17 Dec 2021 | USD | 0.444 | 0.458 | 0.425 | 0.436 | 0.436 | +0.01 (+2.35%) | 24,000 |
16 Dec 2021 | USD | 0.47 | 0.47 | 0.388 | 0.426 | 0.426 | -0.024 (-5.33%) | 226,600 |
15 Dec 2021 | USD | 0.461 | 0.461 | 0.444 | 0.45 | 0.45 | -0.025 (-5.26%) | 54,800 |
14 Dec 2021 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.011 (-2.26%) | 7,500 |
13 Dec 2021 | USD | 0.461 | 0.506 | 0.461 | 0.486 | 0.486 | +0.003 (+0.62%) | 2,900 |
10 Dec 2021 | USD | 0.501 | 0.51 | 0.471 | 0.483 | 0.483 | -0.012 (-2.42%) | 56,900 |
9 Dec 2021 | USD | 0.505 | 0.519 | 0.495 | 0.495 | 0.495 | -0.016 (-3.13%) | 43,900 |
8 Dec 2021 | USD | 0.521 | 0.521 | 0.511 | 0.511 | 0.511 | +0.002 (+0.39%) | 900 |
7 Dec 2021 | USD | 0.52 | 0.52 | 0.509 | 0.509 | 0.509 | -0.007 (-1.36%) | 1,900 |
6 Dec 2021 | USD | 0.537 | 0.537 | 0.516 | 0.516 | 0.516 | -0.034 (-6.18%) | 21,000 |
3 Dec 2021 | USD | 0.553 | 0.56 | 0.546 | 0.55 | 0.55 | -0.005 (-0.90%) | 36,700 |
2 Dec 2021 | USD | 0.545 | 0.555 | 0.544 | 0.555 | 0.555 | +0.009 (+1.65%) | 32,900 |
1 Dec 2021 | USD | 0.58 | 0.58 | 0.546 | 0.546 | 0.546 | -0.016 (-2.85%) | 18,500 |
30 Nov 2021 | USD | 0.57 | 0.582 | 0.562 | 0.562 | 0.562 | -0.012 (-2.09%) | 36,900 |
29 Nov 2021 | USD | 0.569 | 0.574 | 0.566 | 0.574 | 0.574 | -0.006 (-1.03%) | 31,000 |
26 Nov 2021 | USD | 0.563 | 0.58 | 0.563 | 0.58 | 0.58 | +0.005 (+0.87%) | 17,800 |
24 Nov 2021 | USD | 0.551 | 0.576 | 0.551 | 0.575 | 0.575 | +0.026 (+4.74%) | 20,900 |
23 Nov 2021 | USD | 0.551 | 0.56 | 0.549 | 0.549 | 0.549 | +0.001 (+0.18%) | 19,400 |
22 Nov 2021 | USD | 0.55 | 0.552 | 0.545 | 0.548 | 0.548 | -0.012 (-2.14%) | 15,600 |
19 Nov 2021 | USD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 25,100 |
18 Nov 2021 | USD | 0.558 | 0.56 | 0.553 | 0.555 | 0.555 | -0.013 (-2.29%) | 28,500 |