Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 0.28 | 0.293 | 0.226 | 0.24 | 0.24 | -0.044 (-15.49%) | 43,900 |
7 Oct 2021 | USD | 0.28 | 0.284 | 0.22 | 0.284 | 0.284 | +0.004 (+1.43%) | 18,700 |
6 Oct 2021 | USD | 0.339 | 0.339 | 0.245 | 0.28 | 0.28 | +0.01 (+3.70%) | 59,400 |
5 Oct 2021 | USD | 0.474 | 0.474 | 0.27 | 0.27 | 0.27 | -0.066 (-19.64%) | 20,500 |
4 Oct 2021 | USD | 0.385 | 0.385 | 0.3 | 0.336 | 0.336 | +0.017 (+5.33%) | 23,800 |
1 Oct 2021 | USD | 0.373 | 0.373 | 0.3 | 0.319 | 0.319 | -0.008 (-2.45%) | 290,400 |
30 Sep 2021 | USD | 0.361 | 0.361 | 0.223 | 0.327 | 0.327 | 0.0 (0.0%) | 89,700 |
29 Sep 2021 | USD | 0.46 | 0.46 | 0.221 | 0.327 | 0.327 | -0.023 (-6.57%) | 52,600 |
28 Sep 2021 | USD | 0.321 | 0.45 | 0.222 | 0.35 | 0.35 | -0.1 (-22.22%) | 64,300 |
27 Sep 2021 | USD | 0.517 | 0.517 | 0.4 | 0.45 | 0.45 | -0.02 (-4.26%) | 28,300 |
24 Sep 2021 | USD | 0.45 | 0.47 | 0.425 | 0.47 | 0.47 | +0.08 (+20.51%) | 6,700 |
23 Sep 2021 | USD | 0.468 | 0.47 | 0.38 | 0.39 | 0.39 | -0.06 (-13.33%) | 92,600 |
22 Sep 2021 | USD | 0.517 | 0.517 | 0.2 | 0.45 | 0.45 | 0.0 (0.0%) | 73,600 |
21 Sep 2021 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 11,700 |
20 Sep 2021 | USD | 0.465 | 0.545 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 3,200 |
17 Sep 2021 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 600 |
16 Sep 2021 | USD | 0.45 | 0.45 | 0.27 | 0.45 | 0.45 | 0.0 (0.0%) | 5,500 |
15 Sep 2021 | USD | 0.517 | 0.517 | 0.25 | 0.45 | 0.45 | +0.005 (+1.12%) | 11,800 |
14 Sep 2021 | USD | 0.45 | 0.45 | 0.197 | 0.445 | 0.445 | -0.005 (-1.11%) | 19,400 |
13 Sep 2021 | USD | 0.617 | 0.617 | 0.385 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,600 |
10 Sep 2021 | USD | 0.554 | 0.554 | 0.3 | 0.47 | 0.47 | 0.0 (0.0%) | 13,200 |
9 Sep 2021 | USD | 0.505 | 0.505 | 0.39 | 0.47 | 0.47 | 0.0 (0.0%) | 7,900 |
8 Sep 2021 | USD | 0.39 | 0.48 | 0.3 | 0.47 | 0.47 | -0.147 (-23.82%) | 12,100 |
7 Sep 2021 | USD | 0.617 | 0.617 | 0.617 | 0.617 | 0.617 | +0.137 (+28.54%) | 200 |
3 Sep 2021 | USD | 0.47 | 0.48 | 0.4 | 0.48 | 0.48 | +0.1 (+26.32%) | 11,200 |
2 Sep 2021 | USD | 0.561 | 0.561 | 0.38 | 0.38 | 0.38 | -0.09 (-19.15%) | 29,300 |
1 Sep 2021 | USD | 0.405 | 0.48 | 0.38 | 0.47 | 0.47 | +0.065 (+16.05%) | 17,200 |
31 Aug 2021 | USD | 0.446 | 0.446 | 0.3 | 0.405 | 0.405 | 0.0 (0.0%) | 48,100 |
30 Aug 2021 | USD | 0.44 | 0.44 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 3,500 |
27 Aug 2021 | USD | 0.413 | 0.413 | 0.345 | 0.4 | 0.4 | +0.015 (+3.90%) | 19,400 |