Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 0.455 | 0.465 | 0.446 | 0.458 | 0.458 | -0.012 (-2.55%) | 9,800 |
23 Sep 2021 | USD | 0.495 | 0.5 | 0.446 | 0.47 | 0.47 | -0.011 (-2.29%) | 85,600 |
22 Sep 2021 | USD | 0.494 | 0.503 | 0.481 | 0.481 | 0.481 | -0.012 (-2.43%) | 26,800 |
21 Sep 2021 | USD | 0.49 | 0.503 | 0.483 | 0.493 | 0.493 | +0.001 (+0.20%) | 37,800 |
20 Sep 2021 | USD | 0.523 | 0.523 | 0.475 | 0.492 | 0.492 | -0.028 (-5.38%) | 82,500 |
17 Sep 2021 | USD | 0.5244 | 0.5345 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 58,415 |
16 Sep 2021 | USD | 0.536 | 0.536 | 0.52 | 0.535 | 0.535 | -0.005 (-0.93%) | 29,700 |
15 Sep 2021 | USD | 0.512 | 0.547 | 0.512 | 0.54 | 0.54 | -0.004 (-0.74%) | 46,800 |
14 Sep 2021 | USD | 0.515 | 0.555 | 0.515 | 0.544 | 0.544 | -0.003 (-0.55%) | 6,300 |
13 Sep 2021 | USD | 0.556 | 0.556 | 0.53 | 0.547 | 0.547 | -0.021 (-3.70%) | 54,500 |
10 Sep 2021 | USD | 0.57 | 0.589 | 0.568 | 0.568 | 0.568 | -0.008 (-1.39%) | 9,700 |
9 Sep 2021 | USD | 0.58 | 0.582 | 0.568 | 0.576 | 0.576 | -0.013 (-2.21%) | 8,300 |
8 Sep 2021 | USD | 0.593 | 0.593 | 0.589 | 0.589 | 0.589 | -0.001 (-0.17%) | 1,100 |
7 Sep 2021 | USD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.014 (-2.32%) | 4,200 |
3 Sep 2021 | USD | 0.594 | 0.611 | 0.59 | 0.604 | 0.604 | +0.001 (+0.17%) | 19,600 |
2 Sep 2021 | USD | 0.578 | 0.603 | 0.577 | 0.603 | 0.603 | +0.027 (+4.69%) | 69,600 |
1 Sep 2021 | USD | 0.53 | 0.588 | 0.53 | 0.576 | 0.576 | +0.005 (+0.88%) | 18,700 |
31 Aug 2021 | USD | 0.562 | 0.571 | 0.56 | 0.571 | 0.571 | -0.008 (-1.38%) | 19,000 |
30 Aug 2021 | USD | 0.57 | 0.581 | 0.562 | 0.579 | 0.579 | 0.0 (0.0%) | 24,100 |
27 Aug 2021 | USD | 0.56 | 0.579 | 0.552 | 0.579 | 0.579 | +0.008 (+1.40%) | 29,300 |
26 Aug 2021 | USD | 0.571 | 0.572 | 0.571 | 0.571 | 0.571 | +0.006 (+1.06%) | 4,900 |
25 Aug 2021 | USD | 0.58 | 0.58 | 0.563 | 0.565 | 0.565 | -0.031 (-5.20%) | 14,400 |
24 Aug 2021 | USD | 0.587 | 0.596 | 0.578 | 0.596 | 0.596 | +0.006 (+1.02%) | 14,700 |
23 Aug 2021 | USD | 0.556 | 0.59 | 0.556 | 0.59 | 0.59 | +0.038 (+6.88%) | 12,400 |
20 Aug 2021 | USD | 0.537 | 0.555 | 0.537 | 0.552 | 0.552 | +0.029 (+5.54%) | 11,700 |
19 Aug 2021 | USD | 0.562 | 0.569 | 0.523 | 0.523 | 0.523 | -0.071 (-11.95%) | 19,100 |
18 Aug 2021 | USD | 0.554 | 0.594 | 0.546 | 0.594 | 0.594 | +0.041 (+7.41%) | 20,900 |
17 Aug 2021 | USD | 0.571 | 0.575 | 0.549 | 0.553 | 0.553 | -0.061 (-9.93%) | 57,700 |
16 Aug 2021 | USD | 0.6 | 0.614 | 0.579 | 0.614 | 0.614 | -0.004 (-0.65%) | 15,200 |
13 Aug 2021 | USD | 0.636 | 0.636 | 0.59 | 0.618 | 0.618 | -0.007 (-1.12%) | 35,500 |