Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 0.788 | 0.87 | 0.726 | 0.78 | 0.78 | 0.0 (0.0%) | 273,400 |
5 Oct 2021 | USD | 0.673 | 0.788 | 0.673 | 0.78 | 0.78 | +0.155 (+24.80%) | 73,000 |
4 Oct 2021 | USD | 0.625 | 0.731 | 0.616 | 0.625 | 0.625 | +0.005 (+0.81%) | 87,200 |
1 Oct 2021 | USD | 0.58 | 0.62 | 0.536 | 0.62 | 0.62 | +0.107 (+20.86%) | 86,200 |
30 Sep 2021 | USD | 0.5 | 0.513 | 0.489 | 0.513 | 0.513 | +0.02 (+4.06%) | 7,800 |
29 Sep 2021 | USD | 0.519 | 0.57 | 0.493 | 0.493 | 0.493 | -0.052 (-9.54%) | 22,200 |
28 Sep 2021 | USD | 0.533 | 0.549 | 0.504 | 0.545 | 0.545 | -0.01 (-1.80%) | 18,700 |
27 Sep 2021 | USD | 0.57 | 0.586 | 0.538 | 0.555 | 0.555 | -0.005 (-0.89%) | 73,400 |
24 Sep 2021 | USD | 0.564 | 0.564 | 0.56 | 0.56 | 0.56 | -0.038 (-6.35%) | 1,100 |
23 Sep 2021 | USD | 0.543 | 0.62 | 0.543 | 0.598 | 0.598 | +0.078 (+15%) | 221,100 |
22 Sep 2021 | USD | 0.52 | 0.527 | 0.465 | 0.52 | 0.52 | +0.016 (+3.17%) | 38,500 |
21 Sep 2021 | USD | 0.48 | 0.504 | 0.48 | 0.504 | 0.504 | +0.071 (+16.40%) | 17,200 |
20 Sep 2021 | USD | 0.448 | 0.5 | 0.433 | 0.433 | 0.433 | -0.077 (-15.10%) | 129,600 |
17 Sep 2021 | USD | 0.444 | 0.52 | 0.444 | 0.51 | 0.51 | -0.018 (-3.41%) | 281,100 |
16 Sep 2021 | USD | 0.528 | 0.528 | 0.528 | 0.528 | 0.528 | +0.003 (+0.57%) | 74,300 |
15 Sep 2021 | USD | 0.52 | 0.525 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 175,700 |
14 Sep 2021 | USD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 25,300 |
13 Sep 2021 | USD | 0.485 | 0.5 | 0.433 | 0.5 | 0.5 | +0.022 (+4.60%) | 158,300 |
10 Sep 2021 | USD | 0.467 | 0.492 | 0.462 | 0.478 | 0.478 | +0.008 (+1.70%) | 110,200 |
9 Sep 2021 | USD | 0.47 | 0.491 | 0.47 | 0.47 | 0.47 | -0.001 (-0.21%) | 29,200 |
8 Sep 2021 | USD | 0.484 | 0.493 | 0.471 | 0.471 | 0.471 | -0.029 (-5.80%) | 37,500 |
7 Sep 2021 | USD | 0.438 | 0.55 | 0.438 | 0.5 | 0.5 | +0.073 (+17.10%) | 137,600 |
3 Sep 2021 | USD | 0.395 | 0.459 | 0.395 | 0.427 | 0.427 | +0.027 (+6.75%) | 26,600 |
2 Sep 2021 | USD | 0.36 | 0.4 | 0.36 | 0.4 | 0.4 | +0.04 (+11.11%) | 82,200 |
1 Sep 2021 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 52,900 |
31 Aug 2021 | USD | 0.368 | 0.385 | 0.36 | 0.385 | 0.385 | +0.015 (+4.05%) | 44,300 |
30 Aug 2021 | USD | 0.371 | 0.371 | 0.343 | 0.37 | 0.37 | +0.01 (+2.78%) | 80,100 |
27 Aug 2021 | USD | 0.355 | 0.36 | 0.336 | 0.36 | 0.36 | +0.005 (+1.41%) | 701,100 |
26 Aug 2021 | USD | 0.373 | 0.38 | 0.338 | 0.355 | 0.355 | +0.006 (+1.72%) | 324,200 |
25 Aug 2021 | USD | 0.334 | 0.36 | 0.334 | 0.349 | 0.349 | +0.032 (+10.09%) | 127,000 |