Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 0.51 | 0.576 | 0.51 | 0.557 | 0.557 | +0.012 (+2.20%) | 860,400 |
19 Aug 2021 | USD | 0.58 | 0.58 | 0.545 | 0.545 | 0.545 | -0.03 (-5.22%) | 748,500 |
18 Aug 2021 | USD | 0.602 | 0.608 | 0.57 | 0.575 | 0.575 | -0.025 (-4.17%) | 318,900 |
17 Aug 2021 | USD | 0.625 | 0.65 | 0.577 | 0.6 | 0.6 | -0.028 (-4.46%) | 1,745,600 |
16 Aug 2021 | USD | 0.68 | 0.68 | 0.628 | 0.628 | 0.628 | -0.043 (-6.41%) | 375,400 |
13 Aug 2021 | USD | 0.695 | 0.707 | 0.665 | 0.671 | 0.671 | -0.027 (-3.87%) | 370,200 |
12 Aug 2021 | USD | 0.695 | 0.715 | 0.671 | 0.698 | 0.698 | +0.015 (+2.20%) | 643,900 |
11 Aug 2021 | USD | 0.636 | 0.712 | 0.618 | 0.683 | 0.683 | +0.043 (+6.72%) | 462,300 |
10 Aug 2021 | USD | 0.64 | 0.664 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,199,500 |
9 Aug 2021 | USD | 0.656 | 0.686 | 0.595 | 0.63 | 0.63 | -0.007 (-1.10%) | 557,800 |
6 Aug 2021 | USD | 0.689 | 0.719 | 0.624 | 0.637 | 0.637 | -0.058 (-8.35%) | 481,600 |
5 Aug 2021 | USD | 0.613 | 0.716 | 0.613 | 0.695 | 0.695 | +0.129 (+22.79%) | 1,567,400 |
4 Aug 2021 | USD | 0.538 | 0.566 | 0.53 | 0.566 | 0.566 | +0.039 (+7.40%) | 155,600 |
3 Aug 2021 | USD | 0.524 | 0.558 | 0.52 | 0.527 | 0.527 | -0.033 (-5.89%) | 266,400 |
2 Aug 2021 | USD | 0.567 | 0.567 | 0.52 | 0.56 | 0.56 | +0.027 (+5.07%) | 157,900 |
30 Jul 2021 | USD | 0.549 | 0.556 | 0.52 | 0.533 | 0.533 | -0.007 (-1.30%) | 420,000 |
29 Jul 2021 | USD | 0.574 | 0.58 | 0.54 | 0.54 | 0.54 | -0.026 (-4.59%) | 389,400 |
28 Jul 2021 | USD | 0.572 | 0.58 | 0.554 | 0.566 | 0.566 | -0.004 (-0.70%) | 208,100 |
27 Jul 2021 | USD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.022 (-3.72%) | 265,500 |
26 Jul 2021 | USD | 0.625 | 0.625 | 0.573 | 0.592 | 0.592 | -0.009 (-1.50%) | 175,900 |
23 Jul 2021 | USD | 0.632 | 0.632 | 0.579 | 0.601 | 0.601 | +0.004 (+0.67%) | 147,600 |
22 Jul 2021 | USD | 0.598 | 0.621 | 0.573 | 0.597 | 0.597 | -0.001 (-0.17%) | 374,200 |
21 Jul 2021 | USD | 0.545 | 0.607 | 0.534 | 0.598 | 0.598 | +0.063 (+11.78%) | 621,100 |
20 Jul 2021 | USD | 0.555 | 0.565 | 0.519 | 0.535 | 0.535 | +0.015 (+2.88%) | 472,600 |
19 Jul 2021 | USD | 0.546 | 0.552 | 0.502 | 0.52 | 0.52 | -0.026 (-4.76%) | 797,000 |
16 Jul 2021 | USD | 0.596 | 0.596 | 0.54 | 0.546 | 0.546 | -0.034 (-5.86%) | 306,900 |
15 Jul 2021 | USD | 0.58 | 0.617 | 0.545 | 0.58 | 0.58 | +0.038 (+7.01%) | 1,047,700 |
14 Jul 2021 | USD | 0.553 | 0.595 | 0.537 | 0.542 | 0.542 | -0.031 (-5.41%) | 1,093,600 |
13 Jul 2021 | USD | 0.62 | 0.626 | 0.535 | 0.573 | 0.573 | -0.062 (-9.76%) | 2,175,200 |
12 Jul 2021 | USD | 0.703 | 0.713 | 0.59 | 0.635 | 0.635 | -0.064 (-9.16%) | 839,600 |