Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | USD | 0.59 | 0.85 | 0.575 | 0.8 | 0.8 | +0.21 (+35.59%) | 330,540 |
22 Oct 2021 | USD | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | +0.04 (+7.27%) | 58,340 |
21 Oct 2021 | USD | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | -0.01 (-1.79%) | 188,103 |
20 Oct 2021 | USD | 0.55 | 0.56 | 0.515 | 0.56 | 0.56 | -0.01 (-1.75%) | 63,152 |
19 Oct 2021 | USD | 0.565 | 0.57 | 0.533 | 0.57 | 0.57 | +0.04 (+7.55%) | 35,750 |
18 Oct 2021 | USD | 0.575 | 0.575 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 32,380 |
15 Oct 2021 | USD | 0.54 | 0.5799 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 21,804 |
14 Oct 2021 | USD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 47,024 |
13 Oct 2021 | USD | 0.54 | 0.5467 | 0.53 | 0.54 | 0.54 | +0.015 (+2.86%) | 43,597 |
12 Oct 2021 | USD | 0.53 | 0.55 | 0.52 | 0.525 | 0.525 | -0.025 (-4.55%) | 67,522 |
11 Oct 2021 | USD | 0.55 | 0.5575 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 31,021 |
8 Oct 2021 | USD | 0.565 | 0.565 | 0.475 | 0.55 | 0.55 | +0.03 (+5.77%) | 23,463 |
7 Oct 2021 | USD | 0.51 | 0.52 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 67,097 |
6 Oct 2021 | USD | 0.5 | 0.52 | 0.4902 | 0.5 | 0.5 | -0.02 (-3.85%) | 41,450 |
5 Oct 2021 | USD | 0.4805 | 0.555 | 0.4805 | 0.52 | 0.52 | +0.01 (+1.96%) | 105,333 |
4 Oct 2021 | USD | 0.54 | 0.58 | 0.4925 | 0.51 | 0.51 | -0.06 (-10.53%) | 87,185 |
1 Oct 2021 | USD | 0.57 | 0.59 | 0.51 | 0.57 | 0.57 | -0.02 (-3.39%) | 93,983 |
30 Sep 2021 | USD | 0.52 | 0.6 | 0.52 | 0.59 | 0.59 | +0.058 (+10.80%) | 35,290 |
29 Sep 2021 | USD | 0.55 | 0.55 | 0.5325 | 0.5325 | 0.5325 | -0.048 (-8.19%) | 1,516 |
28 Sep 2021 | USD | 0.56 | 0.58 | 0.51 | 0.58 | 0.58 | 0.0 (0.0%) | 29,511 |
27 Sep 2021 | USD | 0.555 | 0.58 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 18,291 |
24 Sep 2021 | USD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 17,883 |
23 Sep 2021 | USD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 22,740 |
22 Sep 2021 | USD | 0.495 | 0.55 | 0.495 | 0.53 | 0.53 | -0.013 (-2.39%) | 21,850 |
21 Sep 2021 | USD | 0.515 | 0.545 | 0.4626 | 0.543 | 0.543 | +0.023 (+4.42%) | 164,632 |
20 Sep 2021 | USD | 0.53 | 0.53 | 0.511 | 0.52 | 0.52 | -0.04 (-7.14%) | 50,969 |
17 Sep 2021 | USD | 0.545 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 9,964 |
16 Sep 2021 | USD | 0.52 | 0.54 | 0.503 | 0.54 | 0.54 | +0.03 (+5.88%) | 34,734 |
15 Sep 2021 | USD | 0.501 | 0.56 | 0.501 | 0.51 | 0.51 | -0.05 (-8.93%) | 59,606 |
14 Sep 2021 | USD | 0.531 | 0.56 | 0.501 | 0.56 | 0.56 | +0.02 (+3.70%) | 23,226 |