Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | USD | 0.482 | 0.484 | 0.427 | 0.454 | 0.454 | -0.026 (-5.42%) | 94,100 |
26 Jul 2021 | USD | 0.483 | 0.483 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 56,700 |
23 Jul 2021 | USD | 0.459 | 0.47 | 0.44 | 0.47 | 0.47 | +0.025 (+5.62%) | 31,200 |
22 Jul 2021 | USD | 0.452 | 0.457 | 0.428 | 0.445 | 0.445 | +0.006 (+1.37%) | 15,200 |
21 Jul 2021 | USD | 0.448 | 0.465 | 0.427 | 0.439 | 0.439 | -0.021 (-4.57%) | 36,600 |
20 Jul 2021 | USD | 0.444 | 0.472 | 0.432 | 0.46 | 0.46 | +0.017 (+3.84%) | 79,500 |
19 Jul 2021 | USD | 0.459 | 0.472 | 0.41 | 0.443 | 0.443 | -0.006 (-1.34%) | 71,400 |
16 Jul 2021 | USD | 0.474 | 0.479 | 0.449 | 0.449 | 0.449 | +0.009 (+2.05%) | 62,200 |
15 Jul 2021 | USD | 0.477 | 0.488 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 156,100 |
14 Jul 2021 | USD | 0.411 | 0.48 | 0.41 | 0.465 | 0.465 | +0.065 (+16.25%) | 305,800 |
13 Jul 2021 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
12 Jul 2021 | USD | 0.413 | 0.424 | 0.4 | 0.4 | 0.4 | +0.012 (+3.04%) | 77,100 |
9 Jul 2021 | USD | 0.391 | 0.3931 | 0.3843 | 0.3882 | 0.3882 | +0.023 (+6.36%) | 9,508 |
8 Jul 2021 | USD | 0.362 | 0.37 | 0.346 | 0.365 | 0.365 | +0.021 (+6.10%) | 10,500 |
7 Jul 2021 | USD | 0.351 | 0.351 | 0.344 | 0.344 | 0.344 | -0.018 (-4.97%) | 3,500 |
6 Jul 2021 | USD | 0.374 | 0.374 | 0.335 | 0.362 | 0.362 | -0.012 (-3.21%) | 82,600 |
2 Jul 2021 | USD | 0.376 | 0.376 | 0.353 | 0.374 | 0.374 | -0.001 (-0.27%) | 3,700 |
1 Jul 2021 | USD | 0.338 | 0.386 | 0.338 | 0.375 | 0.375 | -0.005 (-1.32%) | 8,800 |
30 Jun 2021 | USD | 0.379 | 0.38 | 0.366 | 0.38 | 0.38 | -0.001 (-0.26%) | 7,700 |
29 Jun 2021 | USD | 0.37 | 0.39 | 0.37 | 0.381 | 0.381 | +0.006 (+1.60%) | 53,100 |
28 Jun 2021 | USD | 0.408 | 0.408 | 0.366 | 0.375 | 0.375 | -0.025 (-6.25%) | 20,100 |
25 Jun 2021 | USD | 0.345 | 0.4 | 0.345 | 0.4 | 0.4 | +0.07 (+21.21%) | 2,200 |
24 Jun 2021 | USD | 0.351 | 0.351 | 0.33 | 0.33 | 0.33 | -0.028 (-7.82%) | 19,600 |
23 Jun 2021 | USD | 0.351 | 0.368 | 0.351 | 0.358 | 0.358 | +0.016 (+4.68%) | 32,600 |
22 Jun 2021 | USD | 0.35 | 0.356 | 0.342 | 0.342 | 0.342 | -0.041 (-10.70%) | 8,200 |
21 Jun 2021 | USD | 0.393 | 0.412 | 0.372 | 0.383 | 0.383 | -0.016 (-4.01%) | 52,300 |
18 Jun 2021 | USD | 0.412 | 0.412 | 0.399 | 0.399 | 0.399 | -0.011 (-2.68%) | 4,700 |
17 Jun 2021 | USD | 0.411 | 0.411 | 0.41 | 0.41 | 0.41 | -0.022 (-5.09%) | 1,300 |
16 Jun 2021 | USD | 0.432 | 0.432 | 0.432 | 0.432 | 0.432 | 0.0 (0.0%) | 600 |
15 Jun 2021 | USD | 0.46 | 0.46 | 0.43 | 0.432 | 0.432 | -0.013 (-2.92%) | 8,000 |