Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | USD | 0.315 | 0.315 | 0.265 | 0.3 | 0.3 | 0.0 (0.0%) | 40,200 |
22 Sep 2021 | USD | 0.305 | 0.332 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 218,100 |
21 Sep 2021 | USD | 0.34 | 0.35 | 0.3 | 0.31 | 0.31 | -0.03 (-8.82%) | 439,900 |
20 Sep 2021 | USD | 0.343 | 0.37 | 0.31 | 0.34 | 0.34 | +0.025 (+7.94%) | 359,300 |
17 Sep 2021 | USD | 0.339 | 0.375 | 0.291 | 0.315 | 0.315 | +0.015 (+5%) | 322,300 |
16 Sep 2021 | USD | 0.267 | 0.41 | 0.267 | 0.3 | 0.3 | +0.015 (+5.26%) | 923,000 |
15 Sep 2021 | USD | 0.24 | 0.319 | 0.24 | 0.285 | 0.285 | +0.045 (+18.75%) | 626,500 |
14 Sep 2021 | USD | 0.18 | 0.24 | 0.175 | 0.24 | 0.24 | +0.065 (+37.14%) | 340,300 |
13 Sep 2021 | USD | 0.151 | 0.189 | 0.151 | 0.175 | 0.175 | +0.015 (+9.38%) | 490,700 |
10 Sep 2021 | USD | 0.2 | 0.2 | 0.13 | 0.16 | 0.16 | -0.002 (-1.23%) | 1,048,900 |
9 Sep 2021 | USD | 0.235 | 0.241 | 0.161 | 0.162 | 0.162 | -0.082 (-33.61%) | 868,000 |
8 Sep 2021 | USD | 0.245 | 0.245 | 0.229 | 0.244 | 0.244 | -0.005 (-2.01%) | 277,500 |
7 Sep 2021 | USD | 0.259 | 0.259 | 0.241 | 0.249 | 0.249 | +0.002 (+0.81%) | 151,900 |
3 Sep 2021 | USD | 0.26 | 0.26 | 0.245 | 0.247 | 0.247 | -0.003 (-1.20%) | 107,900 |
2 Sep 2021 | USD | 0.255 | 0.263 | 0.23 | 0.25 | 0.25 | -0.003 (-1.19%) | 222,200 |
1 Sep 2021 | USD | 0.269 | 0.27 | 0.25 | 0.253 | 0.253 | -0.017 (-6.30%) | 250,200 |
31 Aug 2021 | USD | 0.271 | 0.28 | 0.211 | 0.27 | 0.27 | 0.0 (0.0%) | 222,200 |
30 Aug 2021 | USD | 0.274 | 0.31 | 0.27 | 0.27 | 0.27 | -0.008 (-2.88%) | 212,500 |
27 Aug 2021 | USD | 0.278 | 0.278 | 0.263 | 0.278 | 0.278 | -0.002 (-0.71%) | 95,200 |
26 Aug 2021 | USD | 0.285 | 0.295 | 0.263 | 0.28 | 0.28 | +0.002 (+0.72%) | 329,600 |
25 Aug 2021 | USD | 0.287 | 0.29 | 0.271 | 0.278 | 0.278 | -0.004 (-1.42%) | 177,700 |
24 Aug 2021 | USD | 0.289 | 0.289 | 0.28 | 0.282 | 0.282 | +0.002 (+0.71%) | 115,700 |
23 Aug 2021 | USD | 0.3 | 0.3 | 0.278 | 0.28 | 0.28 | 0.0 (0.0%) | 106,700 |
20 Aug 2021 | USD | 0.309 | 0.309 | 0.278 | 0.28 | 0.28 | 0.0 (0.0%) | 176,500 |
19 Aug 2021 | USD | 0.28 | 0.289 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 131,700 |
18 Aug 2021 | USD | 0.291 | 0.291 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 337,100 |
17 Aug 2021 | USD | 0.296 | 0.3 | 0.285 | 0.3 | 0.3 | +0.003 (+1.01%) | 93,500 |
16 Aug 2021 | USD | 0.288 | 0.301 | 0.281 | 0.297 | 0.297 | -0.004 (-1.33%) | 232,700 |
13 Aug 2021 | USD | 0.305 | 0.31 | 0.295 | 0.301 | 0.301 | +0.001 (+0.33%) | 106,900 |
12 Aug 2021 | USD | 0.301 | 0.301 | 0.298 | 0.3 | 0.3 | -0.001 (-0.33%) | 260,100 |