Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.356 | 0.356 | 0.325 | 0.328 | 0.328 | -0.022 (-6.29%) | 9,914,700 |
4 Jan 2022 | USD | 0.358 | 0.38 | 0.341 | 0.35 | 0.35 | -0.007 (-1.96%) | 15,187,700 |
3 Jan 2022 | USD | 0.312 | 0.358 | 0.31 | 0.357 | 0.357 | +0.05 (+16.29%) | 29,353,100 |
31 Dec 2021 | USD | 0.329 | 0.33 | 0.305 | 0.307 | 0.307 | -0.022 (-6.69%) | 18,234,400 |
30 Dec 2021 | USD | 0.314 | 0.33 | 0.31 | 0.329 | 0.329 | +0.013 (+4.11%) | 16,944,600 |
29 Dec 2021 | USD | 0.318 | 0.334 | 0.31 | 0.316 | 0.316 | -0.002 (-0.63%) | 17,679,200 |
28 Dec 2021 | USD | 0.3392 | 0.3398 | 0.314 | 0.318 | 0.318 | -0.02 (-5.94%) | 15,775,920 |
27 Dec 2021 | USD | 0.3495 | 0.355 | 0.335 | 0.3381 | 0.3381 | -0.012 (-3.40%) | 12,893,890 |
23 Dec 2021 | USD | 0.35 | 0.367 | 0.346 | 0.35 | 0.35 | -0.004 (-1.13%) | 10,746,200 |
22 Dec 2021 | USD | 0.354 | 0.356 | 0.342 | 0.354 | 0.354 | -0.006 (-1.67%) | 7,645,100 |
21 Dec 2021 | USD | 0.342 | 0.36 | 0.342 | 0.36 | 0.36 | +0.01 (+2.86%) | 9,724,400 |
20 Dec 2021 | USD | 0.35 | 0.352 | 0.33 | 0.35 | 0.35 | -0.01 (-2.78%) | 13,867,800 |
17 Dec 2021 | USD | 0.355 | 0.364 | 0.341 | 0.36 | 0.36 | -0.009 (-2.44%) | 20,960,100 |
16 Dec 2021 | USD | 0.36 | 0.369 | 0.35 | 0.369 | 0.369 | +0.013 (+3.65%) | 8,335,400 |
15 Dec 2021 | USD | 0.343 | 0.361 | 0.336 | 0.356 | 0.356 | +0.01 (+2.89%) | 11,033,900 |
14 Dec 2021 | USD | 0.355 | 0.363 | 0.34 | 0.346 | 0.346 | -0.017 (-4.68%) | 11,737,000 |
13 Dec 2021 | USD | 0.37 | 0.372 | 0.351 | 0.363 | 0.363 | +0.003 (+0.83%) | 11,201,800 |
10 Dec 2021 | USD | 0.369 | 0.369 | 0.35 | 0.36 | 0.36 | +0.009 (+2.56%) | 11,610,700 |
9 Dec 2021 | USD | 0.388 | 0.39 | 0.351 | 0.351 | 0.351 | -0.036 (-9.33%) | 11,456,600 |
8 Dec 2021 | USD | 0.4 | 0.4039 | 0.372 | 0.3871 | 0.3871 | +0.014 (+3.75%) | 13,781,433 |
7 Dec 2021 | USD | 0.35 | 0.3918 | 0.343 | 0.3731 | 0.3731 | +0.033 (+9.64%) | 20,831,508 |
6 Dec 2021 | USD | 0.3405 | 0.35 | 0.323 | 0.3403 | 0.3403 | +0.01 (+3.12%) | 19,862,677 |
3 Dec 2021 | USD | 0.38 | 0.388 | 0.33 | 0.33 | 0.33 | -0.05 (-13.16%) | 19,624,600 |
2 Dec 2021 | USD | 0.38 | 0.385 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 13,266,100 |
1 Dec 2021 | USD | 0.4 | 0.406 | 0.372 | 0.375 | 0.375 | -0.021 (-5.30%) | 14,834,700 |
30 Nov 2021 | USD | 0.414 | 0.415 | 0.382 | 0.396 | 0.396 | -0.024 (-5.71%) | 22,391,900 |
29 Nov 2021 | USD | 0.43 | 0.434 | 0.405 | 0.42 | 0.42 | -0.007 (-1.64%) | 12,756,600 |
26 Nov 2021 | USD | 0.424 | 0.429 | 0.417 | 0.427 | 0.427 | -0.008 (-1.84%) | 8,257,400 |
24 Nov 2021 | USD | 0.425 | 0.443 | 0.42 | 0.435 | 0.435 | +0.002 (+0.46%) | 11,044,800 |
23 Nov 2021 | USD | 0.458 | 0.465 | 0.421 | 0.433 | 0.433 | -0.006 (-1.37%) | 18,466,100 |