Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 0.226 | 0.226 | 0.1993 | 0.2118 | 0.2118 | -0.008 (-3.73%) | 37,234 |
1 Oct 2021 | USD | 0.214 | 0.225 | 0.213 | 0.22 | 0.22 | -0.005 (-2.22%) | 26,200 |
30 Sep 2021 | USD | 0.218 | 0.225 | 0.218 | 0.225 | 0.225 | +0.006 (+2.74%) | 23,500 |
29 Sep 2021 | USD | 0.216 | 0.236 | 0.21 | 0.219 | 0.219 | +0.006 (+2.82%) | 7,200 |
28 Sep 2021 | USD | 0.255 | 0.255 | 0.213 | 0.213 | 0.213 | -0.038 (-15.14%) | 68,100 |
27 Sep 2021 | USD | 0.225 | 0.251 | 0.217 | 0.251 | 0.251 | +0.026 (+11.56%) | 17,700 |
24 Sep 2021 | USD | 0.237 | 0.237 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 12,800 |
23 Sep 2021 | USD | 0.227 | 0.235 | 0.223 | 0.235 | 0.235 | +0.002 (+0.86%) | 7,800 |
22 Sep 2021 | USD | 0.229 | 0.24 | 0.229 | 0.233 | 0.233 | +0.004 (+1.75%) | 57,800 |
21 Sep 2021 | USD | 0.229 | 0.229 | 0.226 | 0.229 | 0.229 | +0.011 (+5.05%) | 2,900 |
20 Sep 2021 | USD | 0.231 | 0.231 | 0.216 | 0.218 | 0.218 | -0.022 (-9.17%) | 5,500 |
17 Sep 2021 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
16 Sep 2021 | USD | 0.245 | 0.245 | 0.239 | 0.24 | 0.24 | +0.01 (+4.35%) | 7,100 |
15 Sep 2021 | USD | 0.247 | 0.247 | 0.228 | 0.23 | 0.23 | -0.008 (-3.36%) | 4,600 |
14 Sep 2021 | USD | 0.25 | 0.25 | 0.238 | 0.238 | 0.238 | +0.01 (+4.39%) | 6,600 |
13 Sep 2021 | USD | 0.212 | 0.239 | 0.212 | 0.228 | 0.228 | -0.005 (-2.15%) | 3,100 |
10 Sep 2021 | USD | 0.238 | 0.238 | 0.228 | 0.233 | 0.233 | -0.013 (-5.28%) | 6,700 |
9 Sep 2021 | USD | 0.24 | 0.246 | 0.233 | 0.246 | 0.246 | -0.003 (-1.20%) | 53,400 |
8 Sep 2021 | USD | 0.25 | 0.253 | 0.245 | 0.249 | 0.249 | -0.014 (-5.32%) | 14,400 |
7 Sep 2021 | USD | 0.21 | 0.263 | 0.21 | 0.263 | 0.263 | +0.038 (+16.89%) | 85,600 |
3 Sep 2021 | USD | 0.221 | 0.225 | 0.221 | 0.225 | 0.225 | +0.013 (+6.13%) | 6,200 |
2 Sep 2021 | USD | 0.219 | 0.219 | 0.212 | 0.212 | 0.212 | -0.002 (-0.93%) | 3,100 |
1 Sep 2021 | USD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | +0.004 (+1.90%) | 700 |
31 Aug 2021 | USD | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.001 (-0.47%) | 18,600 |
30 Aug 2021 | USD | 0.217 | 0.217 | 0.21 | 0.211 | 0.211 | +0.001 (+0.48%) | 18,800 |
27 Aug 2021 | USD | 0.21 | 0.21 | 0.201 | 0.21 | 0.21 | +0.004 (+1.94%) | 4,100 |
26 Aug 2021 | USD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | 0.0 (0.0%) | 2,100 |
25 Aug 2021 | USD | 0.208 | 0.213 | 0.206 | 0.206 | 0.206 | +0.003 (+1.48%) | 32,700 |
24 Aug 2021 | USD | 0.233 | 0.233 | 0.197 | 0.203 | 0.203 | +0.003 (+1.50%) | 75,400 |
23 Aug 2021 | USD | 0.199 | 0.2 | 0.185 | 0.2 | 0.2 | +0.005 (+2.56%) | 23,700 |