Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 0.469 | 0.4702 | 0.2701 | 0.3795 | 0.3795 | -0.09 (-19.10%) | 247 |
19 Dec 2021 | USD | 0.262 | 0.4694 | 0.2616 | 0.4691 | 0.4691 | +0.207 (+78.98%) | 1,196 |
18 Dec 2021 | USD | 0.4083 | 0.4531 | 0.2526 | 0.2621 | 0.2621 | -0.146 (-35.78%) | 222 |
17 Dec 2021 | USD | 0.4763 | 0.4771 | 0.4072 | 0.4081 | 0.4081 | -0.068 (-14.32%) | 108 |
16 Dec 2021 | USD | 0.4797 | 0.4804 | 0.4002 | 0.4763 | 0.4763 | -0.003 (-0.71%) | 161 |
15 Dec 2021 | USD | 0.4992 | 0.5 | 0.4002 | 0.4797 | 0.4797 | -0.02 (-3.93%) | 109 |
14 Dec 2021 | USD | 0.4097 | 0.5023 | 0.3996 | 0.4993 | 0.4993 | +0.09 (+21.90%) | 1,082 |
13 Dec 2021 | USD | 0.4382 | 0.4411 | 0.4077 | 0.4096 | 0.4096 | -0.028 (-6.46%) | 1,584 |
12 Dec 2021 | USD | 0.4298 | 0.4425 | 0.4247 | 0.4379 | 0.4379 | +0.008 (+1.86%) | 1,260 |
11 Dec 2021 | USD | 0.4294 | 0.4426 | 0.4245 | 0.4299 | 0.4299 | +0 (+0.09%) | 1,103 |
10 Dec 2021 | USD | 0.4353 | 0.4399 | 0.4279 | 0.4295 | 0.4295 | -0.006 (-1.29%) | 1,446 |
9 Dec 2021 | USD | 0.4417 | 0.4427 | 0.4284 | 0.4351 | 0.4351 | -0.007 (-1.61%) | 785 |
8 Dec 2021 | USD | 0.4827 | 0.5237 | 0.441 | 0.4422 | 0.4422 | -0.041 (-8.39%) | 254 |
7 Dec 2021 | USD | 0.5175 | 0.5388 | 0.4125 | 0.4827 | 0.4827 | -0.035 (-6.74%) | 824 |
6 Dec 2021 | USD | 0.5434 | 0.5469 | 0.3997 | 0.5176 | 0.5176 | -0.026 (-4.75%) | 1,597 |
5 Dec 2021 | USD | 0.4981 | 0.5468 | 0.4002 | 0.5434 | 0.5434 | +0.045 (+9.09%) | 932 |
4 Dec 2021 | USD | 0.488 | 0.5868 | 0.4796 | 0.4981 | 0.4981 | +0.01 (+2.07%) | 1,438 |
3 Dec 2021 | USD | 0.5865 | 0.5873 | 0.4799 | 0.488 | 0.488 | -0.098 (-16.72%) | 491 |
2 Dec 2021 | USD | 0.4002 | 0.6005 | 0.4002 | 0.586 | 0.586 | +0.186 (+46.43%) | 1,153 |
1 Dec 2021 | USD | 0.3485 | 0.6001 | 0.3 | 0.4002 | 0.4002 | +0.052 (+14.84%) | 2,097 |
30 Nov 2021 | USD | 0.3049 | 0.3505 | 0.3009 | 0.3485 | 0.3485 | +0.044 (+14.30%) | 1,647 |
29 Nov 2021 | USD | 0.342 | 0.3507 | 0.2863 | 0.3049 | 0.3049 | -0.037 (-10.87%) | 911 |
28 Nov 2021 | USD | 0.3359 | 0.3513 | 0.3355 | 0.3421 | 0.3421 | +0.006 (+1.82%) | 1,472 |
27 Nov 2021 | USD | 0.3064 | 0.3543 | 0.2998 | 0.336 | 0.336 | +0.029 (+9.62%) | 1,082 |
26 Nov 2021 | USD | 0.3795 | 0.3958 | 0.3001 | 0.3065 | 0.3065 | -0.105 (-25.59%) | 1,127 |
25 Nov 2021 | USD | 0.4221 | 0.4248 | 0.3256 | 0.4119 | 0.4119 | +0.082 (+24.82%) | 1,320 |
24 Nov 2021 | USD | 0.3301 | 0.4358 | 0.3247 | 0.33 | 0.33 | -0 (-0.06%) | 1,117 |
23 Nov 2021 | USD | 0.3256 | 0.438 | 0.3251 | 0.3302 | 0.3302 | +0.004 (+1.38%) | 1,005 |
22 Nov 2021 | USD | 0.4039 | 0.4394 | 0.3256 | 0.3257 | 0.3257 | -0.078 (-19.38%) | 1,265 |
21 Nov 2021 | USD | 0.4785 | 0.4925 | 0.3317 | 0.404 | 0.404 | -0.074 (-15.52%) | 1,278 |