Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 586,000 |
5 Oct 2021 | USD | 0.4 | 0.43 | 0.37 | 0.39 | 0.39 | -0.02 (-4.88%) | 681,100 |
4 Oct 2021 | USD | 0.35 | 0.42 | 0.34 | 0.41 | 0.41 | +0.05 (+13.89%) | 1,233,200 |
1 Oct 2021 | USD | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 966,400 |
30 Sep 2021 | USD | 0.44 | 0.44 | 0.37 | 0.38 | 0.38 | -0.06 (-13.64%) | 1,107,500 |
29 Sep 2021 | USD | 0.39 | 0.52 | 0.39 | 0.44 | 0.44 | +0.08 (+22.22%) | 14,260,900 |
28 Sep 2021 | USD | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | +0.02 (+5.88%) | 783,000 |
27 Sep 2021 | USD | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | +0.02 (+6.25%) | 1,884,400 |
24 Sep 2021 | USD | 0.32 | 0.34 | 0.29 | 0.32 | 0.32 | -0.04 (-11.11%) | 2,737,600 |
23 Sep 2021 | USD | 0.36 | 0.38 | 0.33 | 0.36 | 0.36 | -0.04 (-10%) | 2,716,100 |
22 Sep 2021 | USD | 0.43 | 0.45 | 0.4 | 0.4 | 0.4 | +0.08 (+25%) | 3,888,100 |
21 Sep 2021 | USD | 0.33 | 0.33 | 0.28 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,246,400 |
20 Sep 2021 | USD | 0.31 | 0.37 | 0.3 | 0.33 | 0.33 | -0.07 (-17.50%) | 1,593,800 |
17 Sep 2021 | USD | 0.34 | 0.48 | 0.33 | 0.4 | 0.4 | +0.04 (+11.11%) | 689,900 |
16 Sep 2021 | USD | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -0.04 (-10%) | 63,400 |
15 Sep 2021 | USD | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 54,100 |
14 Sep 2021 | USD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | -0.06 (-13.04%) | 80,000 |
13 Sep 2021 | USD | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 48,300 |
10 Sep 2021 | USD | 0.46 | 0.49 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 18,200 |
9 Sep 2021 | USD | 0.47 | 0.48 | 0.43 | 0.46 | 0.46 | -0.01 (-2.13%) | 98,100 |
8 Sep 2021 | USD | 0.46 | 0.5 | 0.45 | 0.47 | 0.47 | +0.06 (+14.63%) | 78,800 |
7 Sep 2021 | USD | 0.48 | 0.48 | 0.41 | 0.41 | 0.41 | -0.07 (-14.58%) | 212,000 |
3 Sep 2021 | USD | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -0.07 (-12.73%) | 21,500 |
2 Sep 2021 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 10,000 |
1 Sep 2021 | USD | 0.51 | 0.57 | 0.51 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,700 |
31 Aug 2021 | USD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,700 |
30 Aug 2021 | USD | 0.54 | 0.59 | 0.53 | 0.59 | 0.59 | +0.02 (+3.51%) | 15,400 |
27 Aug 2021 | USD | 0.59 | 0.59 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 62,000 |
26 Aug 2021 | USD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,300 |
25 Aug 2021 | USD | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 32,100 |