Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 0.518 | 0.521 | 0.5 | 0.512 | 0.512 | -0.017 (-3.21%) | 137,700 |
19 Nov 2021 | USD | 0.537 | 0.538 | 0.524 | 0.529 | 0.529 | -0.008 (-1.49%) | 121,900 |
18 Nov 2021 | USD | 0.53 | 0.547 | 0.53 | 0.537 | 0.537 | -0.002 (-0.37%) | 80,200 |
17 Nov 2021 | USD | 0.533 | 0.549 | 0.529 | 0.539 | 0.539 | -0.001 (-0.19%) | 342,800 |
16 Nov 2021 | USD | 0.534 | 0.541 | 0.534 | 0.54 | 0.54 | +0.008 (+1.50%) | 316,700 |
15 Nov 2021 | USD | 0.56 | 0.56 | 0.499 | 0.532 | 0.532 | -0.015 (-2.74%) | 377,800 |
12 Nov 2021 | USD | 0.548 | 0.551 | 0.541 | 0.547 | 0.547 | +0.029 (+5.60%) | 64,200 |
11 Nov 2021 | USD | 0.513 | 0.52 | 0.501 | 0.518 | 0.518 | 0.0 (0.0%) | 85,800 |
10 Nov 2021 | USD | 0.64 | 0.64 | 0.511 | 0.518 | 0.518 | -0.03 (-5.47%) | 141,600 |
9 Nov 2021 | USD | 0.47 | 0.579 | 0.47 | 0.548 | 0.548 | +0.093 (+20.44%) | 237,300 |
8 Nov 2021 | USD | 0.495 | 0.495 | 0.445 | 0.455 | 0.455 | -0.012 (-2.57%) | 28,500 |
5 Nov 2021 | USD | 0.475 | 0.475 | 0.457 | 0.467 | 0.467 | -0.001 (-0.21%) | 10,300 |
4 Nov 2021 | USD | 0.47 | 0.47 | 0.465 | 0.468 | 0.468 | +0.003 (+0.65%) | 48,600 |
3 Nov 2021 | USD | 0.46 | 0.469 | 0.458 | 0.465 | 0.465 | +0.005 (+1.09%) | 86,400 |
2 Nov 2021 | USD | 0.454 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 27,800 |
1 Nov 2021 | USD | 0.45 | 0.46 | 0.449 | 0.46 | 0.46 | +0.014 (+3.14%) | 15,000 |
29 Oct 2021 | USD | 0.448 | 0.448 | 0.444 | 0.446 | 0.446 | -0.004 (-0.89%) | 35,000 |
28 Oct 2021 | USD | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | +0.036 (+8.70%) | 25,300 |
27 Oct 2021 | USD | 0.411 | 0.439 | 0.405 | 0.414 | 0.414 | +0.002 (+0.49%) | 11,000 |
26 Oct 2021 | USD | 0.44 | 0.44 | 0.405 | 0.412 | 0.412 | -0.026 (-5.94%) | 18,900 |
25 Oct 2021 | USD | 0.44 | 0.44 | 0.438 | 0.438 | 0.438 | +0.001 (+0.23%) | 4,700 |
22 Oct 2021 | USD | 0.432 | 0.459 | 0.421 | 0.437 | 0.437 | +0.017 (+4.05%) | 75,900 |
21 Oct 2021 | USD | 0.498 | 0.498 | 0.4 | 0.42 | 0.42 | -0.075 (-15.15%) | 227,300 |
20 Oct 2021 | USD | 0.499 | 0.499 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 15,900 |
19 Oct 2021 | USD | 0.449 | 0.494 | 0.448 | 0.49 | 0.49 | +0.046 (+10.36%) | 33,500 |
18 Oct 2021 | USD | 0.411 | 0.453 | 0.411 | 0.444 | 0.444 | +0.024 (+5.71%) | 63,400 |
15 Oct 2021 | USD | 0.428 | 0.429 | 0.417 | 0.42 | 0.42 | +0.009 (+2.19%) | 8,600 |
14 Oct 2021 | USD | 0.4 | 0.411 | 0.4 | 0.411 | 0.411 | +0.016 (+4.05%) | 33,000 |
13 Oct 2021 | USD | 0.365 | 0.395 | 0.357 | 0.395 | 0.395 | +0.05 (+14.49%) | 78,400 |
12 Oct 2021 | USD | 0.377 | 0.379 | 0.345 | 0.345 | 0.345 | -0.006 (-1.71%) | 53,200 |