Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 0.71 | 0.75 | 0.58 | 0.6 | 0.6 | -0.11 (-15.49%) | 11,500 |
1 Oct 2021 | USD | 0.75 | 0.75 | 0.6 | 0.71 | 0.71 | +0.06 (+9.23%) | 19,100 |
30 Sep 2021 | USD | 0.66 | 0.68 | 0.55 | 0.65 | 0.65 | +0.1 (+18.18%) | 45,800 |
29 Sep 2021 | USD | 0.6 | 0.6 | 0.44 | 0.55 | 0.55 | +0.13 (+30.95%) | 18,300 |
28 Sep 2021 | USD | 0.44 | 0.6 | 0.28 | 0.42 | 0.42 | 0.0 (0.0%) | 22,300 |
27 Sep 2021 | USD | 0.38 | 0.42 | 0.35 | 0.42 | 0.42 | +0.02 (+5%) | 35,100 |
24 Sep 2021 | USD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 23,200 |
23 Sep 2021 | USD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,200 |
22 Sep 2021 | USD | 0.4 | 0.4 | 0.36 | 0.38 | 0.38 | -0.01 (-2.56%) | 3,100 |
21 Sep 2021 | USD | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | -0.01 (-2.50%) | 3,800 |
20 Sep 2021 | USD | 0.4 | 0.4 | 0.35 | 0.4 | 0.4 | 0.0 (0.0%) | 18,000 |
17 Sep 2021 | USD | 0.4 | 0.4 | 0.36 | 0.4 | 0.4 | +0.07 (+21.21%) | 11,700 |
16 Sep 2021 | USD | 0.35 | 0.4 | 0.33 | 0.33 | 0.33 | -0.05 (-13.16%) | 5,900 |
15 Sep 2021 | USD | 0.34 | 0.4 | 0.34 | 0.38 | 0.38 | +0.04 (+11.76%) | 5,400 |
14 Sep 2021 | USD | 0.35 | 0.4 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 18,800 |
13 Sep 2021 | USD | 0.4 | 0.4 | 0.34 | 0.35 | 0.35 | -0.05 (-12.50%) | 10,000 |
10 Sep 2021 | USD | 0.4 | 0.4 | 0.31 | 0.4 | 0.4 | 0.0 (0.0%) | 4,300 |
9 Sep 2021 | USD | 0.4 | 0.4 | 0.28 | 0.4 | 0.4 | +0.16 (+66.67%) | 19,200 |
8 Sep 2021 | USD | 0.42 | 0.42 | 0.24 | 0.24 | 0.24 | -0.12 (-33.33%) | 22,300 |
7 Sep 2021 | USD | 0.48 | 0.48 | 0.3 | 0.36 | 0.36 | +0.02 (+5.88%) | 11,900 |
3 Sep 2021 | USD | 0.39 | 0.39 | 0.28 | 0.34 | 0.34 | +0.1 (+41.67%) | 37,800 |
2 Sep 2021 | USD | 0.21 | 0.24 | 0.19 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,100 |
1 Sep 2021 | USD | 0.28 | 0.3 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 15,500 |
31 Aug 2021 | USD | 0.28 | 0.28 | 0.22 | 0.24 | 0.24 | -0.04 (-14.29%) | 12,400 |
30 Aug 2021 | USD | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | +0.01 (+3.70%) | 6,300 |
27 Aug 2021 | USD | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | +0.04 (+17.39%) | 14,200 |
26 Aug 2021 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
25 Aug 2021 | USD | 0.25 | 0.29 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 6,200 |
24 Aug 2021 | USD | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 12,900 |
23 Aug 2021 | USD | 0.23 | 0.25 | 0.18 | 0.24 | 0.24 | +0.03 (+14.29%) | 56,500 |