Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 0.63 | 0.63 | 0.58 | 0.6 | 6 | -0.02 (-3.23%) | 706,900 |
1 Oct 2021 | USD | 0.588 | 0.62 | 0.581 | 0.62 | 6.2 | +0.033 (+5.62%) | 681,000 |
30 Sep 2021 | USD | 0.61 | 0.61 | 0.579 | 0.587 | 5.87 | -0.032 (-5.17%) | 828,300 |
29 Sep 2021 | USD | 0.615 | 0.64 | 0.561 | 0.619 | 6.19 | +0.004 (+0.65%) | 1,062,600 |
28 Sep 2021 | USD | 0.611 | 0.648 | 0.585 | 0.615 | 6.15 | -0.052 (-7.80%) | 1,576,700 |
27 Sep 2021 | USD | 0.64 | 0.674 | 0.625 | 0.667 | 6.67 | -0.013 (-1.91%) | 1,907,700 |
24 Sep 2021 | USD | 0.72 | 0.78 | 0.653 | 0.68 | 6.8 | -0.146 (-17.68%) | 7,287,600 |
23 Sep 2021 | USD | 0.78 | 0.913 | 0.717 | 0.826 | 8.26 | +0.116 (+16.34%) | 53,448,500 |
22 Sep 2021 | USD | 0.58 | 0.71 | 0.571 | 0.71 | 7.1 | +0.147 (+26.11%) | 7,689,000 |
21 Sep 2021 | USD | 0.531 | 0.58 | 0.5 | 0.563 | 5.63 | +0.021 (+3.87%) | 1,157,400 |
20 Sep 2021 | USD | 0.56 | 0.565 | 0.52 | 0.542 | 5.42 | -0.038 (-6.55%) | 459,100 |
17 Sep 2021 | USD | 0.59 | 0.596 | 0.565 | 0.58 | 5.8 | +0.01 (+1.75%) | 99,300 |
16 Sep 2021 | USD | 0.571 | 0.598 | 0.567 | 0.57 | 5.7 | -0.011 (-1.89%) | 155,900 |
15 Sep 2021 | USD | 0.57 | 0.582 | 0.57 | 0.581 | 5.81 | 0.0 (0.0%) | 224,900 |
14 Sep 2021 | USD | 0.61 | 0.61 | 0.57 | 0.581 | 5.81 | -0.005 (-0.85%) | 459,600 |
13 Sep 2021 | USD | 0.596 | 0.599 | 0.561 | 0.586 | 5.86 | -0.021 (-3.46%) | 431,100 |
10 Sep 2021 | USD | 0.57 | 0.68 | 0.551 | 0.607 | 6.07 | +0.056 (+10.16%) | 1,006,900 |
9 Sep 2021 | USD | 0.571 | 0.58 | 0.551 | 0.551 | 5.51 | -0.024 (-4.17%) | 639,600 |
8 Sep 2021 | USD | 0.597 | 0.6 | 0.559 | 0.575 | 5.75 | -0.019 (-3.20%) | 365,000 |
7 Sep 2021 | USD | 0.618 | 0.634 | 0.59 | 0.594 | 5.94 | -0.023 (-3.73%) | 369,100 |
3 Sep 2021 | USD | 0.615 | 0.635 | 0.603 | 0.617 | 6.17 | -0.001 (-0.16%) | 172,700 |
2 Sep 2021 | USD | 0.628 | 0.65 | 0.611 | 0.618 | 6.18 | +0.002 (+0.32%) | 261,300 |
1 Sep 2021 | USD | 0.603 | 0.62 | 0.6 | 0.616 | 6.16 | +0.013 (+2.16%) | 332,800 |
31 Aug 2021 | USD | 0.627 | 0.627 | 0.596 | 0.603 | 6.03 | -0.011 (-1.79%) | 301,600 |
30 Aug 2021 | USD | 0.61 | 0.63 | 0.603 | 0.614 | 6.14 | -0.001 (-0.16%) | 225,500 |
27 Aug 2021 | USD | 0.598 | 0.638 | 0.595 | 0.615 | 6.15 | +0.014 (+2.33%) | 139,400 |
26 Aug 2021 | USD | 0.61 | 0.641 | 0.59 | 0.601 | 6.01 | -0.018 (-2.91%) | 538,200 |
25 Aug 2021 | USD | 0.613 | 0.65 | 0.583 | 0.619 | 6.19 | +0.009 (+1.48%) | 346,000 |
24 Aug 2021 | USD | 0.595 | 0.65 | 0.579 | 0.61 | 6.1 | +0.02 (+3.39%) | 606,400 |
23 Aug 2021 | USD | 0.6 | 0.6 | 0.573 | 0.59 | 5.9 | -0.009 (-1.50%) | 855,900 |