Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 0.209 | 0.22 | 0.19 | 0.202 | 6.06 | -0.001 (-0.49%) | 84,800 |
7 Oct 2021 | USD | 0.205 | 0.219 | 0.189 | 0.203 | 6.09 | +0.019 (+10.33%) | 60,700 |
6 Oct 2021 | USD | 0.151 | 0.188 | 0.151 | 0.184 | 5.52 | +0.025 (+15.72%) | 116,900 |
5 Oct 2021 | USD | 0.2 | 0.214 | 0.158 | 0.159 | 4.77 | -0.051 (-24.29%) | 499,200 |
4 Oct 2021 | USD | 0.216 | 0.227 | 0.203 | 0.21 | 6.3 | -0.021 (-9.09%) | 32,200 |
1 Oct 2021 | USD | 0.217 | 0.231 | 0.203 | 0.231 | 6.93 | +0.018 (+8.45%) | 62,200 |
30 Sep 2021 | USD | 0.237 | 0.237 | 0.205 | 0.213 | 6.39 | +0.006 (+2.90%) | 101,700 |
29 Sep 2021 | USD | 0.232 | 0.232 | 0.207 | 0.207 | 6.21 | -0.023 (-10%) | 51,500 |
28 Sep 2021 | USD | 0.238 | 0.238 | 0.209 | 0.23 | 6.9 | -0.008 (-3.36%) | 140,900 |
27 Sep 2021 | USD | 0.242 | 0.242 | 0.22 | 0.238 | 7.14 | -0.001 (-0.42%) | 66,600 |
24 Sep 2021 | USD | 0.25 | 0.253 | 0.239 | 0.239 | 7.17 | -0.008 (-3.24%) | 162,800 |
23 Sep 2021 | USD | 0.22 | 0.26 | 0.22 | 0.247 | 7.41 | +0.012 (+5.11%) | 23,900 |
22 Sep 2021 | USD | 0.25 | 0.272 | 0.228 | 0.235 | 7.05 | -0.005 (-2.08%) | 29,200 |
21 Sep 2021 | USD | 0.24 | 0.245 | 0.221 | 0.24 | 7.2 | +0.012 (+5.26%) | 84,300 |
20 Sep 2021 | USD | 0.213 | 0.249 | 0.21 | 0.228 | 6.84 | 0.0 (0.0%) | 136,500 |
17 Sep 2021 | USD | 0.201 | 0.235 | 0.201 | 0.228 | 6.84 | -0.001 (-0.44%) | 161,400 |
16 Sep 2021 | USD | 0.238 | 0.238 | 0.221 | 0.229 | 6.87 | -0.013 (-5.37%) | 19,400 |
15 Sep 2021 | USD | 0.3 | 0.3 | 0.221 | 0.242 | 7.26 | +0.021 (+9.50%) | 20,000 |
14 Sep 2021 | USD | 0.228 | 0.23 | 0.207 | 0.221 | 6.63 | -0.009 (-3.91%) | 156,100 |
13 Sep 2021 | USD | 0.246 | 0.255 | 0.23 | 0.23 | 6.9 | -0.022 (-8.73%) | 143,100 |
10 Sep 2021 | USD | 0.25 | 0.263 | 0.25 | 0.252 | 7.56 | -0.006 (-2.33%) | 30,500 |
9 Sep 2021 | USD | 0.251 | 0.3 | 0.24 | 0.258 | 7.74 | +0.007 (+2.79%) | 80,400 |
8 Sep 2021 | USD | 0.253 | 0.271 | 0.251 | 0.251 | 7.53 | -0.023 (-8.39%) | 31,000 |
7 Sep 2021 | USD | 0.273 | 0.288 | 0.26 | 0.274 | 8.22 | -0.003 (-1.08%) | 57,700 |
3 Sep 2021 | USD | 0.278 | 0.28 | 0.265 | 0.277 | 8.31 | -0.002 (-0.72%) | 7,000 |
2 Sep 2021 | USD | 0.253 | 0.286 | 0.253 | 0.279 | 8.37 | +0.003 (+1.09%) | 76,800 |
1 Sep 2021 | USD | 0.273 | 0.28 | 0.265 | 0.276 | 8.28 | -0.003 (-1.08%) | 74,600 |
31 Aug 2021 | USD | 0.3 | 0.3 | 0.27 | 0.279 | 8.37 | -0.001 (-0.36%) | 10,500 |
30 Aug 2021 | USD | 0.28 | 0.296 | 0.276 | 0.28 | 8.4 | 0.0 (0.0%) | 34,800 |
27 Aug 2021 | USD | 0.273 | 0.288 | 0.268 | 0.28 | 8.4 | -0.005 (-1.75%) | 24,700 |