Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 0.245 | 0.245 | 0.22 | 0.24 | 0.24 | -0.001 (-0.41%) | 117,000 |
19 Aug 2021 | USD | 0.25 | 0.25 | 0.24 | 0.241 | 0.241 | -0.005 (-2.03%) | 38,300 |
18 Aug 2021 | USD | 0.241 | 0.246 | 0.241 | 0.246 | 0.246 | -0.009 (-3.53%) | 11,200 |
17 Aug 2021 | USD | 0.231 | 0.285 | 0.231 | 0.255 | 0.255 | +0.005 (+2%) | 35,400 |
16 Aug 2021 | USD | 0.225 | 0.25 | 0.225 | 0.25 | 0.25 | +0.015 (+6.43%) | 81,500 |
13 Aug 2021 | USD | 0.2349 | 0.2349 | 0.22 | 0.2349 | 0.2349 | +0.005 (+2.13%) | 59,589 |
12 Aug 2021 | USD | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 32,800 |
11 Aug 2021 | USD | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 67,700 |
10 Aug 2021 | USD | 0.22 | 0.234 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 62,000 |
9 Aug 2021 | USD | 0.22 | 0.234 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 50,100 |
6 Aug 2021 | USD | 0.23 | 0.234 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 24,000 |
5 Aug 2021 | USD | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.003 (+1.32%) | 48,600 |
4 Aug 2021 | USD | 0.235 | 0.235 | 0.216 | 0.227 | 0.227 | +0.016 (+7.58%) | 25,000 |
3 Aug 2021 | USD | 0.23 | 0.24 | 0.21 | 0.211 | 0.211 | -0.019 (-8.26%) | 83,600 |
2 Aug 2021 | USD | 0.211 | 0.23 | 0.21 | 0.23 | 0.23 | +0.009 (+4.07%) | 52,100 |
30 Jul 2021 | USD | 0.249 | 0.255 | 0.221 | 0.221 | 0.221 | -0.024 (-9.80%) | 19,200 |
29 Jul 2021 | USD | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.025 (+11.36%) | 87,500 |
28 Jul 2021 | USD | 0.224 | 0.234 | 0.205 | 0.22 | 0.22 | 0.0 (0.0%) | 73,800 |
27 Jul 2021 | USD | 0.229 | 0.26 | 0.2 | 0.22 | 0.22 | -0.005 (-2.22%) | 424,300 |
26 Jul 2021 | USD | 0.23 | 0.24 | 0.202 | 0.225 | 0.225 | -0.019 (-7.79%) | 76,900 |
23 Jul 2021 | USD | 0.23 | 0.244 | 0.216 | 0.244 | 0.244 | +0.014 (+6.09%) | 94,100 |
22 Jul 2021 | USD | 0.23 | 0.241 | 0.221 | 0.23 | 0.23 | -0.01 (-4.17%) | 67,900 |
21 Jul 2021 | USD | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 27,100 |
20 Jul 2021 | USD | 0.29 | 0.29 | 0.171 | 0.25 | 0.25 | -0.03 (-10.71%) | 783,000 |
19 Jul 2021 | USD | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | -0.021 (-6.98%) | 71,400 |
16 Jul 2021 | USD | 0.29 | 0.301 | 0.28 | 0.301 | 0.301 | +0.021 (+7.50%) | 106,600 |
15 Jul 2021 | USD | 0.27 | 0.316 | 0.27 | 0.28 | 0.28 | +0.024 (+9.38%) | 55,000 |
14 Jul 2021 | USD | 0.346 | 0.375 | 0.1 | 0.256 | 0.256 | -0.09 (-26.01%) | 2,732,400 |
13 Jul 2021 | USD | 0.32 | 0.346 | 0.32 | 0.346 | 0.346 | 0.0 (0.0%) | 10,500 |
12 Jul 2021 | USD | 0.32 | 0.35 | 0.32 | 0.346 | 0.346 | -0.004 (-1.14%) | 12,200 |