Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | USD | 0.349 | 0.373 | 0.345 | 0.352 | 0.352 | -0.003 (-0.85%) | 18,600 |
7 Sep 2021 | USD | 0.384 | 0.384 | 0.35 | 0.355 | 0.355 | -0.024 (-6.33%) | 15,300 |
3 Sep 2021 | USD | 0.366 | 0.379 | 0.36 | 0.379 | 0.379 | +0.009 (+2.43%) | 41,500 |
2 Sep 2021 | USD | 0.36 | 0.379 | 0.36 | 0.37 | 0.37 | +0.009 (+2.49%) | 15,400 |
1 Sep 2021 | USD | 0.363 | 0.374 | 0.361 | 0.361 | 0.361 | -0.012 (-3.22%) | 31,000 |
31 Aug 2021 | USD | 0.375 | 0.384 | 0.359 | 0.373 | 0.373 | -0.007 (-1.84%) | 10,800 |
30 Aug 2021 | USD | 0.384 | 0.388 | 0.365 | 0.38 | 0.38 | -0.002 (-0.52%) | 20,200 |
27 Aug 2021 | USD | 0.357 | 0.386 | 0.353 | 0.382 | 0.382 | +0.017 (+4.66%) | 17,000 |
26 Aug 2021 | USD | 0.363 | 0.377 | 0.363 | 0.365 | 0.365 | +0.001 (+0.27%) | 10,200 |
25 Aug 2021 | USD | 0.389 | 0.389 | 0.352 | 0.364 | 0.364 | -0.016 (-4.21%) | 31,700 |
24 Aug 2021 | USD | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 26,000 |
23 Aug 2021 | USD | 0.348 | 0.4 | 0.348 | 0.38 | 0.38 | +0.038 (+11.11%) | 43,700 |
20 Aug 2021 | USD | 0.398 | 0.398 | 0.342 | 0.342 | 0.342 | -0.037 (-9.76%) | 28,700 |
19 Aug 2021 | USD | 0.372 | 0.38 | 0.35 | 0.379 | 0.379 | +0.016 (+4.41%) | 87,400 |
18 Aug 2021 | USD | 0.394 | 0.394 | 0.359 | 0.363 | 0.363 | -0.021 (-5.47%) | 46,700 |
17 Aug 2021 | USD | 0.382 | 0.4 | 0.38 | 0.384 | 0.384 | -0.03 (-7.25%) | 41,800 |
16 Aug 2021 | USD | 0.432 | 0.432 | 0.391 | 0.414 | 0.414 | -0.004 (-0.96%) | 62,200 |
13 Aug 2021 | USD | 0.452 | 0.453 | 0.4 | 0.418 | 0.418 | -0.022 (-5.00%) | 50,600 |
12 Aug 2021 | USD | 0.458 | 0.458 | 0.428 | 0.44 | 0.44 | -0.019 (-4.14%) | 24,100 |
11 Aug 2021 | USD | 0.43 | 0.459 | 0.43 | 0.459 | 0.459 | +0.019 (+4.32%) | 10,600 |
10 Aug 2021 | USD | 0.463 | 0.463 | 0.435 | 0.44 | 0.44 | +0.007 (+1.62%) | 28,800 |
9 Aug 2021 | USD | 0.436 | 0.45 | 0.421 | 0.433 | 0.433 | -0.013 (-2.91%) | 37,400 |
6 Aug 2021 | USD | 0.481 | 0.481 | 0.426 | 0.446 | 0.446 | +0.015 (+3.48%) | 21,000 |
5 Aug 2021 | USD | 0.474 | 0.474 | 0.421 | 0.431 | 0.431 | -0.019 (-4.22%) | 34,100 |
4 Aug 2021 | USD | 0.489 | 0.489 | 0.449 | 0.45 | 0.45 | -0.029 (-6.05%) | 150,900 |
3 Aug 2021 | USD | 0.483 | 0.495 | 0.455 | 0.479 | 0.479 | -0.031 (-6.08%) | 139,000 |
2 Aug 2021 | USD | 0.475 | 0.517 | 0.435 | 0.51 | 0.51 | +0.051 (+11.11%) | 130,200 |
30 Jul 2021 | USD | 0.485 | 0.485 | 0.448 | 0.459 | 0.459 | -0.005 (-1.08%) | 30,100 |
29 Jul 2021 | USD | 0.45 | 0.475 | 0.436 | 0.464 | 0.464 | +0.034 (+7.91%) | 49,400 |
28 Jul 2021 | USD | 0.444 | 0.47 | 0.43 | 0.43 | 0.43 | -0.024 (-5.29%) | 83,400 |