Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.342 | 0.346 | 0.319 | 0.34 | 0.34 | +0.013 (+3.98%) | 192,000 |
4 Jan 2022 | USD | 0.333 | 0.34 | 0.321 | 0.327 | 0.327 | 0.0 (0.0%) | 190,700 |
3 Jan 2022 | USD | 0.344 | 0.344 | 0.314 | 0.327 | 0.327 | +0.002 (+0.62%) | 181,800 |
31 Dec 2021 | USD | 0.322 | 0.336 | 0.322 | 0.325 | 0.325 | 0.0 (0.0%) | 311,400 |
30 Dec 2021 | USD | 0.317 | 0.334 | 0.317 | 0.325 | 0.325 | -0.006 (-1.81%) | 281,100 |
29 Dec 2021 | USD | 0.339 | 0.35 | 0.32 | 0.331 | 0.331 | +0.001 (+0.30%) | 229,000 |
28 Dec 2021 | USD | 0.351 | 0.36 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 217,300 |
27 Dec 2021 | USD | 0.336 | 0.357 | 0.336 | 0.35 | 0.35 | +0.019 (+5.74%) | 226,600 |
23 Dec 2021 | USD | 0.335 | 0.341 | 0.33 | 0.331 | 0.331 | +0.001 (+0.30%) | 306,800 |
22 Dec 2021 | USD | 0.319 | 0.33 | 0.319 | 0.33 | 0.33 | +0.003 (+0.92%) | 178,100 |
21 Dec 2021 | USD | 0.322 | 0.355 | 0.314 | 0.327 | 0.327 | -0.004 (-1.21%) | 862,400 |
20 Dec 2021 | USD | 0.328 | 0.338 | 0.311 | 0.331 | 0.331 | +0.006 (+1.85%) | 222,000 |
17 Dec 2021 | USD | 0.31 | 0.34 | 0.307 | 0.325 | 0.325 | +0.012 (+3.83%) | 351,900 |
16 Dec 2021 | USD | 0.303 | 0.319 | 0.303 | 0.313 | 0.313 | +0.023 (+7.93%) | 221,100 |
15 Dec 2021 | USD | 0.295 | 0.295 | 0.282 | 0.29 | 0.29 | -0.003 (-1.02%) | 394,200 |
14 Dec 2021 | USD | 0.306 | 0.306 | 0.29 | 0.293 | 0.293 | -0.012 (-3.93%) | 479,900 |
13 Dec 2021 | USD | 0.313 | 0.32 | 0.3 | 0.305 | 0.305 | -0.009 (-2.87%) | 239,800 |
10 Dec 2021 | USD | 0.318 | 0.349 | 0.295 | 0.314 | 0.314 | +0.01 (+3.29%) | 290,000 |
9 Dec 2021 | USD | 0.287 | 0.315 | 0.287 | 0.304 | 0.304 | +0.003 (+1.00%) | 127,300 |
8 Dec 2021 | USD | 0.31 | 0.318 | 0.299 | 0.301 | 0.301 | -0.009 (-2.90%) | 168,900 |
7 Dec 2021 | USD | 0.3062 | 0.3447 | 0.2984 | 0.31 | 0.31 | +0.01 (+3.33%) | 449,190 |
6 Dec 2021 | USD | 0.319 | 0.319 | 0.2957 | 0.3 | 0.3 | +0.001 (+0.33%) | 213,809 |
3 Dec 2021 | USD | 0.315 | 0.315 | 0.29 | 0.299 | 0.299 | -0.004 (-1.32%) | 379,700 |
2 Dec 2021 | USD | 0.315 | 0.33 | 0.3 | 0.303 | 0.303 | -0.008 (-2.57%) | 309,600 |
1 Dec 2021 | USD | 0.315 | 0.33 | 0.3 | 0.311 | 0.311 | -0.01 (-3.12%) | 377,600 |
30 Nov 2021 | USD | 0.343 | 0.343 | 0.305 | 0.321 | 0.321 | -0.014 (-4.18%) | 294,400 |
29 Nov 2021 | USD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.007 (+2.13%) | 392,100 |
26 Nov 2021 | USD | 0.32 | 0.342 | 0.32 | 0.328 | 0.328 | -0.016 (-4.65%) | 135,500 |
24 Nov 2021 | USD | 0.357 | 0.357 | 0.333 | 0.344 | 0.344 | -0.007 (-1.99%) | 149,600 |
23 Nov 2021 | USD | 0.351 | 0.36 | 0.34 | 0.351 | 0.351 | -0.006 (-1.68%) | 197,100 |