Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 0.468 | 0.469 | 0.429 | 0.435 | 0.435 | -0.025 (-5.43%) | 105,800 |
7 Oct 2021 | USD | 0.424 | 0.46 | 0.424 | 0.46 | 0.46 | +0.016 (+3.60%) | 6,700 |
6 Oct 2021 | USD | 0.386 | 0.45 | 0.386 | 0.444 | 0.444 | -0.006 (-1.33%) | 13,500 |
5 Oct 2021 | USD | 0.44 | 0.45 | 0.437 | 0.45 | 0.45 | +0.013 (+2.97%) | 40,200 |
4 Oct 2021 | USD | 0.407 | 0.44 | 0.407 | 0.437 | 0.437 | +0.031 (+7.64%) | 14,200 |
1 Oct 2021 | USD | 0.406 | 0.406 | 0.395 | 0.406 | 0.406 | +0.004 (+1.00%) | 3,000 |
30 Sep 2021 | USD | 0.389 | 0.407 | 0.377 | 0.402 | 0.402 | +0.002 (+0.50%) | 18,500 |
29 Sep 2021 | USD | 0.393 | 0.4 | 0.384 | 0.4 | 0.4 | +0.016 (+4.17%) | 19,100 |
28 Sep 2021 | USD | 0.377 | 0.389 | 0.362 | 0.384 | 0.384 | +0.008 (+2.13%) | 106,600 |
27 Sep 2021 | USD | 0.377 | 0.403 | 0.376 | 0.376 | 0.376 | -0.01 (-2.59%) | 2,800 |
24 Sep 2021 | USD | 0.376 | 0.386 | 0.376 | 0.386 | 0.386 | -0.009 (-2.28%) | 3,200 |
23 Sep 2021 | USD | 0.363 | 0.398 | 0.363 | 0.395 | 0.395 | +0.005 (+1.28%) | 50,500 |
22 Sep 2021 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.009 (+2.36%) | 500 |
21 Sep 2021 | USD | 0.364 | 0.381 | 0.36 | 0.381 | 0.381 | -0.011 (-2.81%) | 51,400 |
20 Sep 2021 | USD | 0.386 | 0.392 | 0.357 | 0.392 | 0.392 | -0.007 (-1.75%) | 86,400 |
17 Sep 2021 | USD | 0.417 | 0.417 | 0.399 | 0.399 | 0.399 | -0.01 (-2.44%) | 1,200 |
16 Sep 2021 | USD | 0.43 | 0.43 | 0.4 | 0.409 | 0.409 | +0.008 (+2.00%) | 33,600 |
15 Sep 2021 | USD | 0.42 | 0.42 | 0.401 | 0.401 | 0.401 | -0.008 (-1.96%) | 14,100 |
14 Sep 2021 | USD | 0.426 | 0.426 | 0.409 | 0.409 | 0.409 | +0.005 (+1.24%) | 5,400 |
13 Sep 2021 | USD | 0.402 | 0.423 | 0.4 | 0.404 | 0.404 | -0.014 (-3.35%) | 13,500 |
10 Sep 2021 | USD | 0.436 | 0.436 | 0.418 | 0.418 | 0.418 | -0.002 (-0.48%) | 5,400 |
9 Sep 2021 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,300 |
8 Sep 2021 | USD | 0.418 | 0.434 | 0.417 | 0.42 | 0.42 | +0.003 (+0.72%) | 16,600 |
7 Sep 2021 | USD | 0.379 | 0.42 | 0.379 | 0.417 | 0.417 | -0.004 (-0.95%) | 25,800 |
3 Sep 2021 | USD | 0.412 | 0.421 | 0.412 | 0.421 | 0.421 | +0.003 (+0.72%) | 3,000 |
2 Sep 2021 | USD | 0.417 | 0.418 | 0.407 | 0.418 | 0.418 | -0.008 (-1.88%) | 4,900 |
1 Sep 2021 | USD | 0.416 | 0.426 | 0.416 | 0.426 | 0.426 | -0.006 (-1.39%) | 3,300 |
31 Aug 2021 | USD | 0.433 | 0.436 | 0.426 | 0.432 | 0.432 | +0.017 (+4.10%) | 37,700 |
30 Aug 2021 | USD | 0.418 | 0.419 | 0.415 | 0.415 | 0.415 | -0.007 (-1.66%) | 16,900 |
27 Aug 2021 | USD | 0.394 | 0.422 | 0.394 | 0.422 | 0.422 | +0.012 (+2.93%) | 32,100 |