Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2022 | USD | 0.2509 | 0.2567 | 0.2205 | 0.221 | 0.221 | -0.03 (-11.85%) | 79,790 |
31 Dec 2021 | USD | 0.2581 | 0.2635 | 0.2466 | 0.2507 | 0.2507 | -0.007 (-2.83%) | 237,292 |
30 Dec 2021 | USD | 0.2592 | 0.2656 | 0.2481 | 0.258 | 0.258 | -0.001 (-0.23%) | 367,483 |
29 Dec 2021 | USD | 0.2609 | 0.2666 | 0.2536 | 0.2586 | 0.2586 | -0.003 (-1.03%) | 130,987 |
28 Dec 2021 | USD | 0.3045 | 0.3045 | 0.2612 | 0.2613 | 0.2613 | -0.043 (-14.27%) | 110,219 |
27 Dec 2021 | USD | 0.2629 | 0.3053 | 0.2618 | 0.3048 | 0.3048 | +0.042 (+15.89%) | 428,080 |
26 Dec 2021 | USD | 0.2467 | 0.2659 | 0.2454 | 0.263 | 0.263 | +0.016 (+6.48%) | 309,476 |
25 Dec 2021 | USD | 0.2466 | 0.2541 | 0.2452 | 0.247 | 0.247 | -0 (-0.16%) | 92,250 |
24 Dec 2021 | USD | 0.243 | 0.249 | 0.2417 | 0.2474 | 0.2474 | +0.004 (+1.81%) | 411,042 |
23 Dec 2021 | USD | 0.205 | 0.2438 | 0.2015 | 0.243 | 0.243 | +0.038 (+18.71%) | 237,134 |
22 Dec 2021 | USD | 0.217 | 0.219 | 0.2046 | 0.2047 | 0.2047 | -0.013 (-5.80%) | 74,336 |
21 Dec 2021 | USD | 0.2113 | 0.2173 | 0.2028 | 0.2173 | 0.2173 | +0.005 (+2.60%) | 289,199 |
20 Dec 2021 | USD | 0.2001 | 0.2119 | 0.199 | 0.2118 | 0.2118 | +0.011 (+5.74%) | 87,219 |
19 Dec 2021 | USD | 0.2131 | 0.2139 | 0.1987 | 0.2003 | 0.2003 | -0.013 (-6.09%) | 197,705 |
18 Dec 2021 | USD | 0.2097 | 0.2146 | 0.2064 | 0.2133 | 0.2133 | +0.003 (+1.57%) | 57,519 |
17 Dec 2021 | USD | 0.2101 | 0.2133 | 0.2063 | 0.21 | 0.21 | -0 (-0.14%) | 84,617 |
16 Dec 2021 | USD | 0.2214 | 0.2308 | 0.2072 | 0.2103 | 0.2103 | -0.011 (-5.14%) | 114,730 |
15 Dec 2021 | USD | 0.2272 | 0.2288 | 0.2003 | 0.2217 | 0.2217 | -0.005 (-2.33%) | 291,676 |
14 Dec 2021 | USD | 0.2527 | 0.2613 | 0.2249 | 0.227 | 0.227 | -0.026 (-10.24%) | 269,853 |
13 Dec 2021 | USD | 0.2669 | 0.2708 | 0.2491 | 0.2529 | 0.2529 | -0.014 (-5.32%) | 147,237 |
12 Dec 2021 | USD | 0.267 | 0.2719 | 0.2619 | 0.2671 | 0.2671 | -0.001 (-0.26%) | 59,141 |
11 Dec 2021 | USD | 0.2566 | 0.2678 | 0.2555 | 0.2678 | 0.2678 | +0.011 (+4.49%) | 105,410 |
10 Dec 2021 | USD | 0.268 | 0.269 | 0.2522 | 0.2563 | 0.2563 | -0.012 (-4.51%) | 91,873 |
9 Dec 2021 | USD | 0.2957 | 0.2976 | 0.2662 | 0.2684 | 0.2684 | -0.027 (-9.02%) | 125,052 |
8 Dec 2021 | USD | 0.2749 | 0.2965 | 0.2667 | 0.295 | 0.295 | +0.02 (+7.43%) | 170,990 |
7 Dec 2021 | USD | 0.267 | 0.2891 | 0.2658 | 0.2746 | 0.2746 | +0.008 (+2.96%) | 165,124 |
6 Dec 2021 | USD | 0.2983 | 0.2983 | 0.2489 | 0.2667 | 0.2667 | -0.031 (-10.53%) | 385,109 |
5 Dec 2021 | USD | 0.2768 | 0.2983 | 0.2691 | 0.2981 | 0.2981 | +0.022 (+8.01%) | 111,194 |
4 Dec 2021 | USD | 0.3309 | 0.3309 | 0.2673 | 0.276 | 0.276 | -0.056 (-16.79%) | 168,196 |
3 Dec 2021 | USD | 0.3514 | 0.3683 | 0.3281 | 0.3317 | 0.3317 | -0.019 (-5.55%) | 191,781 |