Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 0.395 | 0.4 | 0.385 | 0.3985 | 0.3985 | -0.002 (-0.37%) | 21,954 |
26 Aug 2021 | USD | 0.3279 | 0.41 | 0.3279 | 0.4 | 0.4 | +0.02 (+5.26%) | 96,612 |
25 Aug 2021 | USD | 0.318 | 0.3845 | 0.315 | 0.38 | 0.38 | +0.08 (+26.67%) | 117,781 |
24 Aug 2021 | USD | 0.294 | 0.3645 | 0.294 | 0.3 | 0.3 | +0.006 (+2.21%) | 92,637 |
23 Aug 2021 | USD | 0.2605 | 0.2935 | 0.2505 | 0.2935 | 0.2935 | +0.043 (+17.17%) | 107,474 |
20 Aug 2021 | USD | 0.294 | 0.294 | 0.24 | 0.2505 | 0.2505 | -0.029 (-10.47%) | 87,374 |
19 Aug 2021 | USD | 0.335 | 0.335 | 0.2352 | 0.2798 | 0.2798 | -0.055 (-16.48%) | 119,954 |
18 Aug 2021 | USD | 0.3902 | 0.399 | 0.327 | 0.335 | 0.335 | -0.065 (-16.21%) | 68,582 |
17 Aug 2021 | USD | 0.3915 | 0.419 | 0.381 | 0.3998 | 0.3998 | -0.019 (-4.56%) | 33,943 |
16 Aug 2021 | USD | 0.4189 | 0.4197 | 0.4 | 0.4189 | 0.4189 | +0 (+0.05%) | 88,065 |
13 Aug 2021 | USD | 0.4465 | 0.4465 | 0.4001 | 0.4187 | 0.4187 | -0.001 (-0.31%) | 107,210 |
12 Aug 2021 | USD | 0.45 | 0.4599 | 0.4 | 0.42 | 0.42 | -0.03 (-6.67%) | 182,289 |
11 Aug 2021 | USD | 0.477 | 0.4898 | 0.41 | 0.45 | 0.45 | -0.05 (-10%) | 370,185 |
10 Aug 2021 | USD | 0.52 | 0.5357 | 0.471 | 0.5 | 0.5 | -0.009 (-1.77%) | 220,922 |
9 Aug 2021 | USD | 0.5099 | 0.5125 | 0.49 | 0.509 | 0.509 | +0.001 (+0.12%) | 248,285 |
6 Aug 2021 | USD | 0.4989 | 0.5099 | 0.471 | 0.5084 | 0.5084 | +0.024 (+4.87%) | 154,264 |
5 Aug 2021 | USD | 0.431 | 0.49 | 0.431 | 0.4848 | 0.4848 | -0.006 (-1.26%) | 74,263 |
4 Aug 2021 | USD | 0.46 | 0.498 | 0.4215 | 0.491 | 0.491 | +0.021 (+4.47%) | 247,773 |
3 Aug 2021 | USD | 0.49 | 0.4995 | 0.44 | 0.47 | 0.47 | 0.0 (0.0%) | 103,924 |
2 Aug 2021 | USD | 0.4495 | 0.558 | 0.4205 | 0.47 | 0.47 | +0.04 (+9.30%) | 713,567 |
30 Jul 2021 | USD | 0.4485 | 0.46 | 0.391 | 0.43 | 0.43 | -0.018 (-4.02%) | 313,073 |
29 Jul 2021 | USD | 0.41 | 0.4485 | 0.3915 | 0.448 | 0.448 | +0.048 (+12.00%) | 219,271 |
28 Jul 2021 | USD | 0.46 | 0.46 | 0.3855 | 0.4 | 0.4 | -0.05 (-11.11%) | 232,599 |
27 Jul 2021 | USD | 0.377 | 0.4703 | 0.333 | 0.45 | 0.45 | +0.075 (+20%) | 345,703 |
26 Jul 2021 | USD | 0.299 | 0.4195 | 0.2962 | 0.375 | 0.375 | +0.1 (+36.12%) | 283,850 |
23 Jul 2021 | USD | 0.33 | 0.3305 | 0.251 | 0.2755 | 0.2755 | -0.056 (-16.77%) | 119,632 |
22 Jul 2021 | USD | 0.335 | 0.3395 | 0.331 | 0.331 | 0.331 | -0.014 (-4.06%) | 72,035 |
21 Jul 2021 | USD | 0.3505 | 0.36 | 0.332 | 0.345 | 0.345 | -0.005 (-1.43%) | 43,671 |
20 Jul 2021 | USD | 0.3356 | 0.389 | 0.3356 | 0.35 | 0.35 | -0.01 (-2.78%) | 67,765 |
19 Jul 2021 | USD | 0.38 | 0.39 | 0.325 | 0.36 | 0.36 | -0.027 (-6.98%) | 297,320 |