Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | USD | 0.2535 | 0.2671 | 0.2413 | 0.2619 | 0.2619 | +0.012 (+4.76%) | 527,876 |
3 Dec 2021 | USD | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -0.02 (-7.41%) | 657,700 |
2 Dec 2021 | USD | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 194,000 |
1 Dec 2021 | USD | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 458,200 |
30 Nov 2021 | USD | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 1,212,800 |
29 Nov 2021 | USD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 693,300 |
26 Nov 2021 | USD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.02 (-6.45%) | 1,102,700 |
24 Nov 2021 | USD | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | -0.005 (-1.68%) | 218,600 |
23 Nov 2021 | USD | 0.3105 | 0.34 | 0.31 | 0.3153 | 0.3153 | +0.004 (+1.35%) | 708,001 |
22 Nov 2021 | USD | 0.305 | 0.3163 | 0.2986 | 0.3111 | 0.3111 | +0.011 (+3.70%) | 397,911 |
19 Nov 2021 | USD | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 901,700 |
18 Nov 2021 | USD | 0.32 | 0.33 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,197,400 |
17 Nov 2021 | USD | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 302,600 |
16 Nov 2021 | USD | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 457,800 |
15 Nov 2021 | USD | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,481,400 |
12 Nov 2021 | USD | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 2,008,200 |
11 Nov 2021 | USD | 0.39 | 0.4 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 972,800 |
10 Nov 2021 | USD | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -0.02 (-4.88%) | 1,134,600 |
9 Nov 2021 | USD | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 239,600 |
8 Nov 2021 | USD | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 588,200 |
5 Nov 2021 | USD | 0.43 | 0.43 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 228,600 |
4 Nov 2021 | USD | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 184,300 |
3 Nov 2021 | USD | 0.39 | 0.42 | 0.37 | 0.42 | 0.42 | +0.04 (+10.53%) | 353,500 |
2 Nov 2021 | USD | 0.4 | 0.4 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 220,400 |
1 Nov 2021 | USD | 0.39 | 0.41 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 92,300 |
29 Oct 2021 | USD | 0.4 | 0.4 | 0.35 | 0.38 | 0.38 | -0.01 (-2.56%) | 514,400 |
28 Oct 2021 | USD | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 369,900 |
27 Oct 2021 | USD | 0.44 | 0.44 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 114,200 |
26 Oct 2021 | USD | 0.43 | 0.43 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 175,600 |
25 Oct 2021 | USD | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 425,700 |