Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2021 | USD | 0.44 | 0.44 | 0.42 | 0.44 | 4.4 | 0.0 (0.0%) | 9,630 |
11 Oct 2021 | USD | 0.44 | 0.44 | 0.4025 | 0.44 | 4.4 | 0.0 (0.0%) | 6,250 |
8 Oct 2021 | USD | 0.4225 | 0.44 | 0.356 | 0.44 | 4.4 | -0.008 (-1.79%) | 12,685 |
7 Oct 2021 | USD | 0.334 | 0.448 | 0.334 | 0.448 | 4.48 | +0.048 (+12.00%) | 15,301 |
6 Oct 2021 | USD | 0.326 | 0.45 | 0.325 | 0.4 | 4 | -0.02 (-4.76%) | 36,535 |
5 Oct 2021 | USD | 0.47 | 0.47 | 0.3784 | 0.42 | 4.2 | +0.015 (+3.70%) | 5,963 |
4 Oct 2021 | USD | 0.438 | 0.475 | 0.401 | 0.405 | 4.05 | -0.015 (-3.57%) | 30,237 |
1 Oct 2021 | USD | 0.413 | 0.437 | 0.282 | 0.42 | 4.2 | +0.008 (+1.94%) | 27,820 |
30 Sep 2021 | USD | 0.43 | 0.43 | 0.412 | 0.412 | 4.12 | +0 (+0.10%) | 3,036 |
29 Sep 2021 | USD | 0.421 | 0.44 | 0.4 | 0.4116 | 4.116 | -0.033 (-7.51%) | 2,509 |
28 Sep 2021 | USD | 0.45 | 0.475 | 0.401 | 0.445 | 4.45 | +0.025 (+6.08%) | 16,182 |
27 Sep 2021 | USD | 0.395 | 0.501 | 0.22 | 0.4195 | 4.195 | +0.028 (+7.02%) | 242,986 |
24 Sep 2021 | USD | 0.465 | 0.47 | 0.3379 | 0.392 | 3.92 | -0.058 (-12.89%) | 35,686 |
23 Sep 2021 | USD | 0.5 | 0.5 | 0.45 | 0.45 | 4.5 | -0.049 (-9.82%) | 6,320 |
22 Sep 2021 | USD | 0.51 | 0.51 | 0.45 | 0.499 | 4.99 | -0.001 (-0.20%) | 26,186 |
21 Sep 2021 | USD | 0.45 | 0.5 | 0.45 | 0.5 | 5 | +0.013 (+2.73%) | 8,215 |
20 Sep 2021 | USD | 0.462 | 0.489 | 0.462 | 0.4867 | 4.867 | -0.002 (-0.47%) | 23,116 |
17 Sep 2021 | USD | 0.533 | 0.533 | 0.442 | 0.489 | 4.89 | -0.015 (-3.07%) | 36,672 |
16 Sep 2021 | USD | 0.4765 | 0.533 | 0.42 | 0.5045 | 5.045 | -0.005 (-1.08%) | 13,409 |
15 Sep 2021 | USD | 0.5 | 0.533 | 0.42 | 0.51 | 5.1 | +0.041 (+8.65%) | 66,089 |
14 Sep 2021 | USD | 0.47 | 0.533 | 0.43 | 0.4694 | 4.694 | -0.032 (-6.40%) | 3,453 |
13 Sep 2021 | USD | 0.56 | 0.56 | 0.46 | 0.5015 | 5.015 | -0.049 (-8.82%) | 41,233 |
10 Sep 2021 | USD | 0.52 | 0.57 | 0.431 | 0.55 | 5.5 | -0.007 (-1.26%) | 77,583 |
9 Sep 2021 | USD | 0.59 | 0.59 | 0.54 | 0.557 | 5.57 | -0.028 (-4.79%) | 31,013 |
8 Sep 2021 | USD | 0.59 | 0.605 | 0.5799 | 0.585 | 5.85 | -0.015 (-2.50%) | 22,968 |
7 Sep 2021 | USD | 0.59 | 0.6 | 0.57 | 0.6 | 6 | +0.027 (+4.71%) | 33,067 |
3 Sep 2021 | USD | 0.59 | 0.59 | 0.52 | 0.573 | 5.73 | -0.002 (-0.35%) | 37,636 |
2 Sep 2021 | USD | 0.51 | 0.575 | 0.51 | 0.575 | 5.75 | +0.025 (+4.55%) | 53,524 |
1 Sep 2021 | USD | 0.59 | 0.59 | 0.51 | 0.55 | 5.5 | -0.036 (-6.14%) | 39,987 |
31 Aug 2021 | USD | 0.6 | 0.6075 | 0.49 | 0.586 | 5.86 | -0.014 (-2.33%) | 20,607 |