Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 0.45 | 0.473 | 0.401 | 0.41 | 6.15 | -0.06 (-12.77%) | 1,345,200 |
30 Dec 2021 | USD | 0.45 | 0.49 | 0.447 | 0.47 | 7.05 | +0.01 (+2.17%) | 589,300 |
29 Dec 2021 | USD | 0.47 | 0.489 | 0.446 | 0.46 | 6.9 | -0.023 (-4.76%) | 493,300 |
28 Dec 2021 | USD | 0.513 | 0.519 | 0.481 | 0.483 | 7.245 | -0.019 (-3.78%) | 320,700 |
27 Dec 2021 | USD | 0.512 | 0.538 | 0.485 | 0.502 | 7.53 | -0.036 (-6.69%) | 567,700 |
23 Dec 2021 | USD | 0.522 | 0.54 | 0.506 | 0.538 | 8.07 | +0.009 (+1.70%) | 245,200 |
22 Dec 2021 | USD | 0.52 | 0.542 | 0.515 | 0.529 | 7.935 | +0.009 (+1.73%) | 168,500 |
21 Dec 2021 | USD | 0.539 | 0.54 | 0.506 | 0.52 | 7.8 | -0.017 (-3.17%) | 320,700 |
20 Dec 2021 | USD | 0.547 | 0.57 | 0.52 | 0.537 | 8.055 | -0.009 (-1.65%) | 293,800 |
17 Dec 2021 | USD | 0.53 | 0.547 | 0.52 | 0.546 | 8.19 | +0.008 (+1.49%) | 159,200 |
16 Dec 2021 | USD | 0.541 | 0.556 | 0.52 | 0.538 | 8.07 | -0.003 (-0.55%) | 131,200 |
15 Dec 2021 | USD | 0.551 | 0.561 | 0.502 | 0.541 | 8.115 | -0.011 (-1.99%) | 303,200 |
14 Dec 2021 | USD | 0.58 | 0.58 | 0.552 | 0.552 | 8.28 | -0.027 (-4.66%) | 132,400 |
13 Dec 2021 | USD | 0.63 | 0.63 | 0.572 | 0.579 | 8.685 | -0.042 (-6.76%) | 134,600 |
10 Dec 2021 | USD | 0.607 | 0.63 | 0.6 | 0.621 | 9.315 | +0.021 (+3.50%) | 101,000 |
9 Dec 2021 | USD | 0.614 | 0.64 | 0.6 | 0.6 | 9 | -0.01 (-1.64%) | 226,900 |
8 Dec 2021 | USD | 0.589 | 0.6483 | 0.589 | 0.61 | 9.15 | +0.014 (+2.37%) | 253,251 |
7 Dec 2021 | USD | 0.58 | 0.61 | 0.5726 | 0.5959 | 8.9385 | +0.018 (+3.15%) | 206,911 |
6 Dec 2021 | USD | 0.5712 | 0.621 | 0.5558 | 0.5777 | 8.6655 | +0.007 (+1.17%) | 286,939 |
3 Dec 2021 | USD | 0.63 | 0.63 | 0.556 | 0.571 | 8.565 | -0.049 (-7.90%) | 633,900 |
2 Dec 2021 | USD | 0.621 | 0.647 | 0.62 | 0.62 | 9.3 | -0.007 (-1.12%) | 132,100 |
1 Dec 2021 | USD | 0.63 | 0.67 | 0.62 | 0.627 | 9.405 | -0.026 (-3.98%) | 389,200 |
30 Nov 2021 | USD | 0.65 | 0.658 | 0.64 | 0.653 | 9.795 | +0.012 (+1.87%) | 197,500 |
29 Nov 2021 | USD | 0.67 | 0.69 | 0.64 | 0.641 | 9.615 | -0.019 (-2.88%) | 318,300 |
26 Nov 2021 | USD | 0.62 | 0.674 | 0.62 | 0.66 | 9.9 | -0.007 (-1.05%) | 137,500 |
24 Nov 2021 | USD | 0.662 | 0.67 | 0.62 | 0.667 | 10.005 | -0.001 (-0.15%) | 446,900 |
23 Nov 2021 | USD | 0.69 | 0.7 | 0.66 | 0.668 | 10.02 | -0.009 (-1.33%) | 130,000 |
22 Nov 2021 | USD | 0.71 | 0.745 | 0.67 | 0.677 | 10.155 | -0.054 (-7.39%) | 365,300 |
19 Nov 2021 | USD | 0.72 | 0.74 | 0.711 | 0.731 | 10.965 | -0.009 (-1.22%) | 249,000 |
18 Nov 2021 | USD | 0.75 | 0.75 | 0.73 | 0.74 | 11.1 | -0.019 (-2.50%) | 380,500 |