Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 0.1915 | 0.3148 | 0.1913 | 0.2401 | 0.2401 | +0.049 (+25.38%) | 1,241 |
16 Dec 2021 | USD | 0.2601 | 0.2605 | 0.1875 | 0.1915 | 0.1915 | -0.069 (-26.37%) | 159 |
15 Dec 2021 | USD | 0.3001 | 0.3004 | 0.1653 | 0.2601 | 0.2601 | -0.04 (-13.36%) | 478 |
14 Dec 2021 | USD | 0.2003 | 0.3003 | 0.2001 | 0.3002 | 0.3002 | +0.1 (+49.88%) | 719 |
13 Dec 2021 | USD | 0.2004 | 0.2007 | 0.1999 | 0.2003 | 0.2003 | 0.0 (0.0%) | 21 |
12 Dec 2021 | USD | 0.2003 | 0.2006 | 0.1998 | 0.2003 | 0.2003 | 0.0 (0.0%) | 37 |
11 Dec 2021 | USD | 0.2173 | 0.2475 | 0.1997 | 0.2003 | 0.2003 | -0.017 (-7.82%) | 280 |
10 Dec 2021 | USD | 0.2587 | 0.267 | 0.2166 | 0.2173 | 0.2173 | -0.042 (-16.04%) | 266 |
9 Dec 2021 | USD | 0.1904 | 0.3377 | 0.19 | 0.2588 | 0.2588 | +0.068 (+35.78%) | 2,742 |
8 Dec 2021 | USD | 0.2396 | 0.2399 | 0.1858 | 0.1906 | 0.1906 | -0.049 (-20.45%) | 267 |
7 Dec 2021 | USD | 0.1941 | 0.2398 | 0.1401 | 0.2396 | 0.2396 | +0.046 (+23.51%) | 3,807 |
6 Dec 2021 | USD | 0.272 | 0.2727 | 0.1935 | 0.194 | 0.194 | -0.078 (-28.65%) | 502 |
5 Dec 2021 | USD | 0.276 | 0.2772 | 0.2709 | 0.2719 | 0.2719 | -0.004 (-1.49%) | 190,365 |
4 Dec 2021 | USD | 0.2742 | 0.2774 | 0.2555 | 0.276 | 0.276 | +0.002 (+0.66%) | 730,201 |
3 Dec 2021 | USD | 0.2927 | 0.2941 | 0.2663 | 0.2742 | 0.2742 | -0.019 (-6.38%) | 712,943 |
2 Dec 2021 | USD | 0.2502 | 0.2986 | 0.2175 | 0.2929 | 0.2929 | +0.043 (+17.07%) | 438,423 |
1 Dec 2021 | USD | 0.3266 | 0.3477 | 0.2499 | 0.2502 | 0.2502 | -0.076 (-23.28%) | 604 |
30 Nov 2021 | USD | 0.3245 | 0.3373 | 0.3233 | 0.3261 | 0.3261 | +0.002 (+0.52%) | 559,840 |
29 Nov 2021 | USD | 0.3631 | 0.3658 | 0.3242 | 0.3244 | 0.3244 | -0.039 (-10.71%) | 673,490 |
28 Nov 2021 | USD | 0.3442 | 0.3633 | 0.3435 | 0.3633 | 0.3633 | +0.019 (+5.52%) | 332,497 |
27 Nov 2021 | USD | 0.2054 | 0.3529 | 0.2042 | 0.3443 | 0.3443 | +0.139 (+67.62%) | 217,434 |
26 Nov 2021 | USD | 0.3707 | 0.3749 | 0.2046 | 0.2054 | 0.2054 | -0.143 (-41.06%) | 678,175 |
25 Nov 2021 | USD | 0.3618 | 0.4155 | 0.3471 | 0.3485 | 0.3485 | -0.042 (-10.78%) | 833,391 |
24 Nov 2021 | USD | 0.3887 | 0.3911 | 0.3591 | 0.3906 | 0.3906 | +0.002 (+0.46%) | 1,637,041 |
23 Nov 2021 | USD | 0.4931 | 0.4937 | 0.3769 | 0.3888 | 0.3888 | -0.104 (-21.18%) | 1,730,900 |
22 Nov 2021 | USD | 0.5126 | 0.5131 | 0.4925 | 0.4933 | 0.4933 | -0.019 (-3.77%) | 880,703 |
21 Nov 2021 | USD | 0.5255 | 0.5319 | 0.5124 | 0.5126 | 0.5126 | -0.013 (-2.47%) | 659,479 |
20 Nov 2021 | USD | 0.5377 | 0.5754 | 0.5255 | 0.5256 | 0.5256 | -0.012 (-2.23%) | 1,292,887 |
19 Nov 2021 | USD | 0.522 | 0.5395 | 0.4937 | 0.5376 | 0.5376 | +0.016 (+3.07%) | 1,387,504 |
18 Nov 2021 | USD | 0.5717 | 0.5991 | 0.5207 | 0.5216 | 0.5216 | -0.05 (-8.75%) | 2,357,158 |