Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | USD | 0.31 | 0.325 | 0.3 | 0.309 | 0.309 | -0.004 (-1.28%) | 713,900 |
8 Sep 2021 | USD | 0.296 | 0.315 | 0.291 | 0.313 | 0.313 | +0.017 (+5.74%) | 934,600 |
7 Sep 2021 | USD | 0.288 | 0.3 | 0.28 | 0.296 | 0.296 | +0.005 (+1.72%) | 499,200 |
3 Sep 2021 | USD | 0.265 | 0.298 | 0.265 | 0.291 | 0.291 | +0.026 (+9.81%) | 1,237,800 |
2 Sep 2021 | USD | 0.267 | 0.275 | 0.261 | 0.265 | 0.265 | +0.001 (+0.38%) | 357,400 |
1 Sep 2021 | USD | 0.263 | 0.27 | 0.263 | 0.264 | 0.264 | -0.003 (-1.12%) | 151,300 |
31 Aug 2021 | USD | 0.27 | 0.275 | 0.263 | 0.267 | 0.267 | +0.002 (+0.75%) | 560,800 |
30 Aug 2021 | USD | 0.264 | 0.27 | 0.261 | 0.265 | 0.265 | -0.002 (-0.75%) | 245,000 |
27 Aug 2021 | USD | 0.266 | 0.27 | 0.261 | 0.267 | 0.267 | +0.001 (+0.38%) | 236,900 |
26 Aug 2021 | USD | 0.27 | 0.295 | 0.261 | 0.266 | 0.266 | -0.005 (-1.85%) | 687,200 |
25 Aug 2021 | USD | 0.27 | 0.28 | 0.27 | 0.271 | 0.271 | -0.007 (-2.52%) | 554,300 |
24 Aug 2021 | USD | 0.305 | 0.305 | 0.271 | 0.278 | 0.278 | -0.022 (-7.33%) | 579,200 |
23 Aug 2021 | USD | 0.284 | 0.3 | 0.27 | 0.3 | 0.3 | +0.018 (+6.38%) | 1,053,000 |
20 Aug 2021 | USD | 0.255 | 0.282 | 0.251 | 0.282 | 0.282 | +0.022 (+8.46%) | 603,500 |
19 Aug 2021 | USD | 0.27 | 0.27 | 0.251 | 0.26 | 0.26 | -0.006 (-2.26%) | 427,500 |
18 Aug 2021 | USD | 0.275 | 0.275 | 0.256 | 0.266 | 0.266 | -0.007 (-2.56%) | 358,800 |
17 Aug 2021 | USD | 0.285 | 0.285 | 0.27 | 0.273 | 0.273 | -0.012 (-4.21%) | 305,200 |
16 Aug 2021 | USD | 0.274 | 0.291 | 0.273 | 0.285 | 0.285 | +0.012 (+4.40%) | 417,500 |
13 Aug 2021 | USD | 0.28 | 0.28 | 0.259 | 0.273 | 0.273 | -0.007 (-2.50%) | 546,000 |
12 Aug 2021 | USD | 0.285 | 0.289 | 0.27 | 0.28 | 0.28 | -0.006 (-2.10%) | 284,500 |
11 Aug 2021 | USD | 0.289 | 0.32 | 0.275 | 0.286 | 0.286 | +0.006 (+2.14%) | 619,100 |
10 Aug 2021 | USD | 0.284 | 0.284 | 0.251 | 0.28 | 0.28 | +0.002 (+0.72%) | 727,900 |
9 Aug 2021 | USD | 0.282 | 0.295 | 0.278 | 0.278 | 0.278 | -0.004 (-1.42%) | 262,400 |
6 Aug 2021 | USD | 0.278 | 0.284 | 0.277 | 0.282 | 0.282 | +0.005 (+1.81%) | 161,200 |
5 Aug 2021 | USD | 0.29 | 0.29 | 0.275 | 0.277 | 0.277 | +0.002 (+0.73%) | 274,000 |
4 Aug 2021 | USD | 0.275 | 0.299 | 0.271 | 0.275 | 0.275 | 0.0 (0.0%) | 597,700 |
3 Aug 2021 | USD | 0.31 | 0.315 | 0.251 | 0.275 | 0.275 | -0.035 (-11.29%) | 1,684,300 |
2 Aug 2021 | USD | 0.33 | 0.335 | 0.301 | 0.31 | 0.31 | -0.025 (-7.46%) | 716,600 |
30 Jul 2021 | USD | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 147,900 |
29 Jul 2021 | USD | 0.33 | 0.349 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 156,400 |