Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 0.3703 | 0.3703 | 0.3573 | 0.37 | 0.37 | -0.025 (-6.33%) | 32,770 |
5 Oct 2021 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.012 (-2.90%) | 250 |
4 Oct 2021 | USD | 0.4049 | 0.4068 | 0.4 | 0.4068 | 0.4068 | +0.01 (+2.60%) | 15,800 |
1 Oct 2021 | USD | 0.3991 | 0.403 | 0.3965 | 0.3965 | 0.3965 | +0.006 (+1.67%) | 10,000 |
30 Sep 2021 | USD | 0.4034 | 0.405 | 0.39 | 0.39 | 0.39 | -0.017 (-4.22%) | 23,175 |
29 Sep 2021 | USD | 0.4034 | 0.4072 | 0.4034 | 0.4072 | 0.4072 | -0.004 (-0.88%) | 15,727 |
28 Sep 2021 | USD | 0.43 | 0.43 | 0.3967 | 0.4108 | 0.4108 | -0.019 (-4.35%) | 548,250 |
27 Sep 2021 | USD | 0.43 | 0.45 | 0.4071 | 0.4295 | 0.4295 | -0.024 (-5.27%) | 491,147 |
24 Sep 2021 | USD | 0.4541 | 0.4568 | 0.4526 | 0.4534 | 0.4534 | +0.012 (+2.63%) | 190,273 |
23 Sep 2021 | USD | 0.4446 | 0.4459 | 0.4411 | 0.4418 | 0.4418 | -0.033 (-6.99%) | 46,303 |
22 Sep 2021 | USD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 38,550 |
21 Sep 2021 | USD | 0.4341 | 0.4743 | 0.4341 | 0.46 | 0.46 | +0.031 (+7.25%) | 148,527 |
20 Sep 2021 | USD | 0.401 | 0.475 | 0.401 | 0.4289 | 0.4289 | -0.066 (-13.35%) | 203,122 |
17 Sep 2021 | USD | 0.49 | 0.501 | 0.4581 | 0.495 | 0.495 | -0.035 (-6.60%) | 165,905 |
16 Sep 2021 | USD | 0.5296 | 0.53 | 0.501 | 0.53 | 0.53 | -0.003 (-0.56%) | 117,088 |
15 Sep 2021 | USD | 0.535 | 0.54 | 0.533 | 0.533 | 0.533 | +0.003 (+0.57%) | 206,138 |
14 Sep 2021 | USD | 0.57 | 0.57 | 0.5242 | 0.53 | 0.53 | -0.047 (-8.21%) | 407,421 |
13 Sep 2021 | USD | 0.542 | 0.5848 | 0.5415 | 0.5774 | 0.5774 | +0.113 (+24.20%) | 330,874 |
10 Sep 2021 | USD | 0.4157 | 0.48 | 0.4157 | 0.4649 | 0.4649 | +0.095 (+25.65%) | 237,075 |
9 Sep 2021 | USD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.001 (-0.22%) | 190,511 |
8 Sep 2021 | USD | 0.3812 | 0.3812 | 0.37 | 0.3708 | 0.3708 | -0.01 (-2.73%) | 110,821 |
7 Sep 2021 | USD | 0.38 | 0.3812 | 0.3756 | 0.3812 | 0.3812 | +0.023 (+6.36%) | 215,936 |
3 Sep 2021 | USD | 0.3495 | 0.3584 | 0.3415 | 0.3584 | 0.3584 | +0.038 (+12%) | 138,749 |
2 Sep 2021 | USD | 0.3155 | 0.3309 | 0.3155 | 0.32 | 0.32 | +0.025 (+8.47%) | 231,183 |
1 Sep 2021 | USD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 50,540 |
31 Aug 2021 | USD | 0.2875 | 0.295 | 0.2751 | 0.28 | 0.28 | +0.028 (+10.89%) | 35,014 |
30 Aug 2021 | USD | 0.2533 | 0.26 | 0.2525 | 0.2525 | 0.2525 | +0.002 (+0.64%) | 143,363 |
27 Aug 2021 | USD | 0.24 | 0.275 | 0.2256 | 0.2509 | 0.2509 | -0.013 (-4.75%) | 265,624 |
26 Aug 2021 | USD | 0.24 | 0.2634 | 0.24 | 0.2634 | 0.2634 | +0.029 (+12.47%) | 59,875 |
25 Aug 2021 | USD | 0.2215 | 0.2342 | 0.2215 | 0.2342 | 0.2342 | +0.009 (+4.09%) | 47,301 |