Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | USD | 0.539 | 0.5855 | 0.539 | 0.545 | 0.545 | -0.015 (-2.68%) | 17,849 |
26 Jul 2021 | USD | 0.5912 | 0.632 | 0.5551 | 0.56 | 0.56 | -0.02 (-3.48%) | 82,058 |
23 Jul 2021 | USD | 0.56 | 0.601 | 0.5511 | 0.5802 | 0.5802 | +0.032 (+5.84%) | 56,036 |
22 Jul 2021 | USD | 0.56 | 0.5683 | 0.5387 | 0.5482 | 0.5482 | +0.005 (+0.92%) | 74,310 |
21 Jul 2021 | USD | 0.5453 | 0.5578 | 0.54 | 0.5432 | 0.5432 | +0.003 (+0.59%) | 41,965 |
20 Jul 2021 | USD | 0.48 | 0.5519 | 0.48 | 0.54 | 0.54 | +0.06 (+12.50%) | 79,643 |
19 Jul 2021 | USD | 0.468 | 0.5302 | 0.435 | 0.48 | 0.48 | -0.051 (-9.62%) | 124,877 |
16 Jul 2021 | USD | 0.5826 | 0.5826 | 0.505 | 0.5311 | 0.5311 | -0.059 (-9.98%) | 167,520 |
15 Jul 2021 | USD | 0.6104 | 0.6413 | 0.5645 | 0.59 | 0.59 | -0.045 (-7.09%) | 90,958 |
14 Jul 2021 | USD | 0.61 | 0.65 | 0.5995 | 0.635 | 0.635 | +0.029 (+4.70%) | 368,561 |
13 Jul 2021 | USD | 0.6062 | 0.6244 | 0.5829 | 0.6065 | 0.6065 | -0.013 (-2.18%) | 155,438 |
12 Jul 2021 | USD | 0.6403 | 0.6629 | 0.6136 | 0.62 | 0.62 | -0.032 (-4.97%) | 47,733 |
9 Jul 2021 | USD | 0.6242 | 0.6573 | 0.6047 | 0.6524 | 0.6524 | +0.046 (+7.60%) | 46,700 |
8 Jul 2021 | USD | 0.6334 | 0.651 | 0.6007 | 0.6063 | 0.6063 | -0.029 (-4.52%) | 7,431 |
7 Jul 2021 | USD | 0.6018 | 0.68 | 0.6018 | 0.635 | 0.635 | +0.062 (+10.86%) | 54,022 |
6 Jul 2021 | USD | 0.568 | 0.5729 | 0.568 | 0.5728 | 0.5728 | -0.007 (-1.24%) | 5,643 |
2 Jul 2021 | USD | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 39,900 |
1 Jul 2021 | USD | 0.54 | 0.6 | 0.54 | 0.59 | 0.59 | +0.02 (+3.51%) | 56,400 |
30 Jun 2021 | USD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 72,200 |
29 Jun 2021 | USD | 0.56 | 0.57 | 0.53 | 0.57 | 0.57 | +0.01 (+1.79%) | 72,900 |
28 Jun 2021 | USD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 113,400 |
25 Jun 2021 | USD | 0.53 | 0.57 | 0.5 | 0.57 | 0.57 | +0.04 (+7.55%) | 89,300 |
24 Jun 2021 | USD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 67,100 |
23 Jun 2021 | USD | 0.44 | 0.5 | 0.44 | 0.5 | 0.5 | +0.03 (+6.38%) | 84,700 |
22 Jun 2021 | USD | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | +0.02 (+4.44%) | 44,500 |
21 Jun 2021 | USD | 0.48 | 0.5 | 0.43 | 0.45 | 0.45 | -0.02 (-4.26%) | 137,300 |
18 Jun 2021 | USD | 0.5 | 0.52 | 0.47 | 0.47 | 0.47 | -0.06 (-11.32%) | 110,500 |
17 Jun 2021 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 85,600 |
16 Jun 2021 | USD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 41,000 |
15 Jun 2021 | USD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 42,300 |