Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 0.1934 | 0.202 | 0.169 | 0.1991 | 0.1991 | +0.022 (+12.36%) | 375,842 |
2 Sep 2021 | USD | 0.1968 | 0.2049 | 0.1639 | 0.1772 | 0.1772 | -0.015 (-7.56%) | 288,552 |
1 Sep 2021 | USD | 0.1941 | 0.2 | 0.1791 | 0.1917 | 0.1917 | +0.003 (+1.64%) | 313,208 |
31 Aug 2021 | USD | 0.1611 | 0.2005 | 0.1609 | 0.1886 | 0.1886 | +0.009 (+5.25%) | 319,032 |
30 Aug 2021 | USD | 0.1956 | 0.2031 | 0.1612 | 0.1792 | 0.1792 | -0.025 (-12.07%) | 272,658 |
29 Aug 2021 | USD | 0.1745 | 0.2054 | 0.1645 | 0.2038 | 0.2038 | +0.019 (+10.46%) | 409,536 |
28 Aug 2021 | USD | 0.2028 | 0.2039 | 0.1625 | 0.1845 | 0.1845 | -0.007 (-3.81%) | 329,777 |
27 Aug 2021 | USD | 0.1839 | 0.2141 | 0.161 | 0.1918 | 0.1918 | +0.027 (+16.38%) | 439,391 |
26 Aug 2021 | USD | 0.2279 | 0.2332 | 0.1397 | 0.1648 | 0.1648 | -0.066 (-28.47%) | 349,831 |
25 Aug 2021 | USD | 0.2169 | 0.2328 | 0.2135 | 0.2304 | 0.2304 | +0.012 (+5.69%) | 475,097 |
24 Aug 2021 | USD | 0.2248 | 0.2285 | 0.215 | 0.218 | 0.218 | -0.007 (-3.02%) | 543,941 |
23 Aug 2021 | USD | 0.2215 | 0.23 | 0.2188 | 0.2248 | 0.2248 | +0.001 (+0.40%) | 393,162 |
22 Aug 2021 | USD | 0.2234 | 0.2272 | 0.2164 | 0.2239 | 0.2239 | +0.006 (+2.66%) | 377,463 |
21 Aug 2021 | USD | 0.2191 | 0.2277 | 0.2168 | 0.2181 | 0.2181 | -0.004 (-1.67%) | 359,494 |
20 Aug 2021 | USD | 0.2154 | 0.2268 | 0.2097 | 0.2218 | 0.2218 | +0.004 (+2.02%) | 359,116 |
19 Aug 2021 | USD | 0.2087 | 0.2215 | 0.1998 | 0.2174 | 0.2174 | +0.015 (+7.57%) | 461,304 |
18 Aug 2021 | USD | 0.2072 | 0.2149 | 0.1983 | 0.2021 | 0.2021 | -0.005 (-2.46%) | 428,258 |
17 Aug 2021 | USD | 0.2025 | 0.2177 | 0.1987 | 0.2072 | 0.2072 | +0.003 (+1.32%) | 418,778 |
16 Aug 2021 | USD | 0.2081 | 0.2194 | 0.202 | 0.2045 | 0.2045 | -0.004 (-2.11%) | 475,801 |
15 Aug 2021 | USD | 0.1873 | 0.2159 | 0.1755 | 0.2089 | 0.2089 | +0.013 (+6.64%) | 450,243 |
14 Aug 2021 | USD | 0.2026 | 0.211 | 0.181 | 0.1959 | 0.1959 | -0.011 (-5.18%) | 444,624 |
13 Aug 2021 | USD | 0.1956 | 0.2106 | 0.1705 | 0.2066 | 0.2066 | +0.021 (+11.56%) | 418,167 |
12 Aug 2021 | USD | 0.1983 | 0.204 | 0.17 | 0.1852 | 0.1852 | -0.018 (-8.90%) | 364,873 |
11 Aug 2021 | USD | 0.1966 | 0.2139 | 0.1733 | 0.2033 | 0.2033 | +0.005 (+2.47%) | 360,947 |
10 Aug 2021 | USD | 0.1966 | 0.202 | 0.1669 | 0.1984 | 0.1984 | +0.025 (+14.62%) | 381,927 |
9 Aug 2021 | USD | 0.1904 | 0.1967 | 0.1632 | 0.1731 | 0.1731 | -0.014 (-7.43%) | 283,199 |
8 Aug 2021 | USD | 0.1679 | 0.1925 | 0.1642 | 0.187 | 0.187 | +0.003 (+1.69%) | 311,068 |
7 Aug 2021 | USD | 0.1807 | 0.1986 | 0.1658 | 0.1839 | 0.1839 | +0.008 (+4.67%) | 280,668 |
6 Aug 2021 | USD | 0.17 | 0.1961 | 0.1629 | 0.1757 | 0.1757 | +0.002 (+1.33%) | 321,756 |
5 Aug 2021 | USD | 0.1913 | 0.1969 | 0.159 | 0.1734 | 0.1734 | -0.018 (-9.40%) | 250,658 |