Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 0.5278 | 0.63 | 0.5278 | 0.63 | 0.63 | +0.08 (+14.55%) | 33,200 |
27 Dec 2021 | USD | 0.53 | 0.63 | 0.493 | 0.55 | 0.55 | +0.003 (+0.47%) | 9,000 |
23 Dec 2021 | USD | 0.5339 | 0.5474 | 0.5069 | 0.5474 | 0.5474 | +0.001 (+0.26%) | 24,900 |
22 Dec 2021 | USD | 0.5099 | 0.546 | 0.5099 | 0.546 | 0.546 | +0.086 (+18.62%) | 20,000 |
21 Dec 2021 | USD | 0.524 | 0.524 | 0.4603 | 0.4603 | 0.4603 | +0.001 (+0.26%) | 14,000 |
20 Dec 2021 | USD | 0.5373 | 0.555 | 0.4586 | 0.4591 | 0.4591 | -0.051 (-9.98%) | 62,600 |
17 Dec 2021 | USD | 0.52 | 0.52 | 0.465 | 0.51 | 0.51 | -0.005 (-1.03%) | 30,600 |
16 Dec 2021 | USD | 0.4623 | 0.53 | 0.4623 | 0.5153 | 0.5153 | +0.067 (+14.89%) | 63,100 |
15 Dec 2021 | USD | 0.39 | 0.4485 | 0.39 | 0.4485 | 0.4485 | +0.059 (+15%) | 14,500 |
14 Dec 2021 | USD | 0.4499 | 0.4499 | 0.38 | 0.39 | 0.39 | -0.07 (-15.24%) | 44,400 |
13 Dec 2021 | USD | 0.4288 | 0.4601 | 0.4288 | 0.4601 | 0.4601 | -0.006 (-1.27%) | 5,300 |
10 Dec 2021 | USD | 0.4526 | 0.4795 | 0.4526 | 0.466 | 0.466 | -0.004 (-0.85%) | 11,900 |
9 Dec 2021 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 100 |
8 Dec 2021 | USD | 0.503 | 0.5455 | 0.503 | 0.52 | 0.52 | +0.029 (+5.91%) | 17,850 |
7 Dec 2021 | USD | 0.4587 | 0.51 | 0.4587 | 0.491 | 0.491 | +0.086 (+21.20%) | 17,388 |
6 Dec 2021 | USD | 0.3771 | 0.4051 | 0.3771 | 0.4051 | 0.4051 | +0.028 (+7.45%) | 7,415 |
3 Dec 2021 | USD | 0.3855 | 0.3915 | 0.377 | 0.377 | 0.377 | -0.008 (-2.18%) | 60,800 |
2 Dec 2021 | USD | 0.3906 | 0.4024 | 0.3854 | 0.3854 | 0.3854 | -0.019 (-4.70%) | 4,600 |
1 Dec 2021 | USD | 0.4276 | 0.44 | 0.4044 | 0.4044 | 0.4044 | +0.01 (+2.46%) | 57,400 |
30 Nov 2021 | USD | 0.461 | 0.461 | 0.3827 | 0.3947 | 0.3947 | -0.066 (-14.38%) | 39,000 |
29 Nov 2021 | USD | 0.4371 | 0.4818 | 0.435 | 0.461 | 0.461 | +0.029 (+6.69%) | 40,700 |
26 Nov 2021 | USD | 0.4726 | 0.4726 | 0.4054 | 0.4321 | 0.4321 | -0.053 (-10.87%) | 62,000 |
24 Nov 2021 | USD | 0.494 | 0.4974 | 0.484 | 0.4848 | 0.4848 | +0.001 (+0.17%) | 15,600 |
23 Nov 2021 | USD | 0.5077 | 0.5389 | 0.4744 | 0.484 | 0.484 | +0.004 (+0.85%) | 34,700 |
22 Nov 2021 | USD | 0.545 | 0.545 | 0.4605 | 0.4799 | 0.4799 | +0.002 (+0.33%) | 18,600 |
19 Nov 2021 | USD | 0.456 | 0.5416 | 0.4551 | 0.4783 | 0.4783 | +0.028 (+6.27%) | 45,800 |
18 Nov 2021 | USD | 0.5 | 0.5 | 0.4311 | 0.4501 | 0.4501 | -0.035 (-7.20%) | 139,200 |
17 Nov 2021 | USD | 0.5909 | 0.5955 | 0.4744 | 0.485 | 0.485 | -0.075 (-13.45%) | 40,700 |
16 Nov 2021 | USD | 0.5171 | 0.5846 | 0.51 | 0.5604 | 0.5604 | +0.018 (+3.41%) | 76,300 |
15 Nov 2021 | USD | 0.64 | 0.6561 | 0.5419 | 0.5419 | 0.5419 | -0.068 (-11.16%) | 111,100 |