Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 0.285 | 0.306 | 0.285 | 0.302 | 1.51 | +0.005 (+1.68%) | 91,600 |
25 Aug 2021 | USD | 0.29 | 0.313 | 0.29 | 0.297 | 1.485 | -0.002 (-0.67%) | 45,700 |
24 Aug 2021 | USD | 0.303 | 0.306 | 0.297 | 0.299 | 1.495 | -0.002 (-0.66%) | 36,000 |
23 Aug 2021 | USD | 0.298 | 0.302 | 0.291 | 0.301 | 1.505 | +0.004 (+1.35%) | 49,700 |
20 Aug 2021 | USD | 0.291 | 0.307 | 0.291 | 0.297 | 1.485 | +0.005 (+1.71%) | 33,200 |
19 Aug 2021 | USD | 0.293 | 0.3 | 0.289 | 0.292 | 1.46 | -0.008 (-2.67%) | 146,700 |
18 Aug 2021 | USD | 0.306 | 0.309 | 0.296 | 0.3 | 1.5 | -0.019 (-5.96%) | 67,900 |
17 Aug 2021 | USD | 0.355 | 0.355 | 0.302 | 0.319 | 1.595 | -0.008 (-2.45%) | 175,100 |
16 Aug 2021 | USD | 0.297 | 0.327 | 0.297 | 0.327 | 1.635 | +0.037 (+12.76%) | 243,000 |
13 Aug 2021 | USD | 0.297 | 0.297 | 0.282 | 0.29 | 1.45 | +0.002 (+0.69%) | 127,200 |
12 Aug 2021 | USD | 0.312 | 0.312 | 0.28 | 0.288 | 1.44 | -0.022 (-7.10%) | 893,100 |
11 Aug 2021 | USD | 0.32 | 0.332 | 0.3 | 0.31 | 1.55 | -0.03 (-8.82%) | 228,000 |
10 Aug 2021 | USD | 0.345 | 0.346 | 0.331 | 0.34 | 1.7 | -0.005 (-1.45%) | 86,700 |
9 Aug 2021 | USD | 0.347 | 0.361 | 0.345 | 0.345 | 1.725 | -0.015 (-4.17%) | 65,400 |
6 Aug 2021 | USD | 0.355 | 0.367 | 0.355 | 0.36 | 1.8 | +0.001 (+0.28%) | 17,800 |
5 Aug 2021 | USD | 0.333 | 0.371 | 0.333 | 0.359 | 1.795 | +0.009 (+2.57%) | 35,500 |
4 Aug 2021 | USD | 0.369 | 0.369 | 0.35 | 0.35 | 1.75 | -0.009 (-2.51%) | 191,900 |
3 Aug 2021 | USD | 0.366 | 0.396 | 0.359 | 0.359 | 1.795 | -0.041 (-10.25%) | 46,600 |
2 Aug 2021 | USD | 0.339 | 0.41 | 0.339 | 0.4 | 2 | +0.032 (+8.70%) | 65,800 |
30 Jul 2021 | USD | 0.36 | 0.372 | 0.348 | 0.368 | 1.84 | -0.001 (-0.27%) | 110,100 |
29 Jul 2021 | USD | 0.389 | 0.389 | 0.369 | 0.369 | 1.845 | -0.015 (-3.91%) | 70,000 |
28 Jul 2021 | USD | 0.394 | 0.394 | 0.38 | 0.384 | 1.92 | +0.002 (+0.52%) | 66,400 |
27 Jul 2021 | USD | 0.395 | 0.395 | 0.377 | 0.382 | 1.91 | -0.004 (-1.04%) | 187,900 |
26 Jul 2021 | USD | 0.41 | 0.41 | 0.372 | 0.386 | 1.93 | -0.023 (-5.62%) | 85,200 |
23 Jul 2021 | USD | 0.38 | 0.414 | 0.38 | 0.409 | 2.045 | -0.001 (-0.24%) | 132,500 |
22 Jul 2021 | USD | 0.456 | 0.456 | 0.392 | 0.41 | 2.05 | -0.031 (-7.03%) | 121,400 |
21 Jul 2021 | USD | 0.462 | 0.462 | 0.43 | 0.441 | 2.205 | +0.047 (+11.93%) | 855,300 |
20 Jul 2021 | USD | 0.322 | 0.406 | 0.322 | 0.394 | 1.97 | +0.061 (+18.32%) | 143,900 |
19 Jul 2021 | USD | 0.376 | 0.39 | 0.323 | 0.333 | 1.665 | -0.069 (-17.16%) | 1,235,400 |
16 Jul 2021 | USD | 0.396 | 0.413 | 0.395 | 0.402 | 2.01 | -0.012 (-2.90%) | 183,100 |