Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | USD | 0.485 | 0.515 | 0.48 | 0.51 | 0.51 | +0.03 (+6.25%) | 54,159 |
2 Nov 2021 | USD | 0.455 | 0.48 | 0.43 | 0.48 | 0.48 | +0.015 (+3.23%) | 68,842 |
1 Nov 2021 | USD | 0.495 | 0.495 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 70,994 |
29 Oct 2021 | USD | 0.515 | 0.515 | 0.45 | 0.48 | 0.48 | -0.03 (-5.88%) | 587,135 |
28 Oct 2021 | USD | 0.515 | 0.55 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 229,325 |
27 Oct 2021 | USD | 0.565 | 0.57 | 0.5 | 0.5 | 0.5 | -0.07 (-12.28%) | 159,590 |
26 Oct 2021 | USD | 0.57 | 0.58 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 25,502 |
25 Oct 2021 | USD | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 12,552 |
22 Oct 2021 | USD | 0.58 | 0.64 | 0.575 | 0.58 | 0.58 | +0.01 (+1.75%) | 44,175 |
21 Oct 2021 | USD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 12,485 |
20 Oct 2021 | USD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 46,207 |
19 Oct 2021 | USD | 0.59 | 0.635 | 0.57 | 0.585 | 0.585 | +0.025 (+4.46%) | 29,816 |
18 Oct 2021 | USD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 82,220 |
15 Oct 2021 | USD | 0.605 | 0.615 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 25,205 |
14 Oct 2021 | USD | 0.625 | 0.64 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 40,137 |
13 Oct 2021 | USD | 0.605 | 0.61 | 0.6 | 0.61 | 0.61 | +0.03 (+5.17%) | 23,760 |
12 Oct 2021 | USD | 0.6025 | 0.615 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 18,302 |
11 Oct 2021 | USD | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 18,547 |
8 Oct 2021 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 3,501 |
7 Oct 2021 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 22,912 |
6 Oct 2021 | USD | 0.635 | 0.635 | 0.59 | 0.6 | 0.6 | -0.045 (-6.98%) | 63,728 |
5 Oct 2021 | USD | 0.635 | 0.645 | 0.635 | 0.645 | 0.645 | 0.0 (0.0%) | 79,639 |
4 Oct 2021 | USD | 0.66 | 0.66 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 13,698 |
1 Oct 2021 | USD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 13,976 |
30 Sep 2021 | USD | 0.655 | 0.68 | 0.65 | 0.665 | 0.665 | +0.015 (+2.31%) | 47,998 |
29 Sep 2021 | USD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 18,087 |
28 Sep 2021 | USD | 0.675 | 0.68 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 38,750 |
27 Sep 2021 | USD | 0.64 | 0.675 | 0.64 | 0.675 | 0.675 | +0.04 (+6.30%) | 25,239 |
24 Sep 2021 | USD | 0.64 | 0.645 | 0.635 | 0.635 | 0.635 | -0.035 (-5.22%) | 76,880 |
23 Sep 2021 | USD | 0.635 | 0.67 | 0.635 | 0.67 | 0.67 | +0.01 (+1.52%) | 9,771 |