Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | USD | 0.52 | 0.5663 | 0.52 | 0.56 | 0.56 | +0.066 (+13.41%) | 10,292 |
29 Sep 2021 | USD | 0.45 | 0.54 | 0.425 | 0.4938 | 0.4938 | -0.006 (-1.24%) | 33,320 |
28 Sep 2021 | USD | 0.5 | 0.5 | 0.45 | 0.5 | 0.5 | +0.001 (+0.10%) | 9,542 |
27 Sep 2021 | USD | 0.434 | 0.5 | 0.4 | 0.4995 | 0.4995 | +0.099 (+24.56%) | 112,051 |
24 Sep 2021 | USD | 0.445 | 0.489 | 0.401 | 0.401 | 0.401 | -0.019 (-4.52%) | 16,200 |
23 Sep 2021 | USD | 0.42 | 0.42 | 0.36 | 0.42 | 0.42 | 0.0 (0.0%) | 11,600 |
22 Sep 2021 | USD | 0.423 | 0.45 | 0.42 | 0.42 | 0.42 | +0.049 (+13.21%) | 25,800 |
21 Sep 2021 | USD | 0.37 | 0.481 | 0.36 | 0.371 | 0.371 | -0.035 (-8.62%) | 3,500 |
20 Sep 2021 | USD | 0.49 | 0.537 | 0.353 | 0.406 | 0.406 | -0.044 (-9.78%) | 40,500 |
17 Sep 2021 | USD | 0.38 | 0.5 | 0.369 | 0.45 | 0.45 | +0.109 (+31.96%) | 35,400 |
16 Sep 2021 | USD | 0.34 | 0.4 | 0.34 | 0.341 | 0.341 | -0.003 (-0.87%) | 8,400 |
15 Sep 2021 | USD | 0.36 | 0.36 | 0.323 | 0.344 | 0.344 | -0.036 (-9.47%) | 11,600 |
14 Sep 2021 | USD | 0.385 | 0.388 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,500 |
13 Sep 2021 | USD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,200 |
10 Sep 2021 | USD | 0.43 | 0.5 | 0.361 | 0.385 | 0.385 | -0.043 (-10.05%) | 21,800 |
9 Sep 2021 | USD | 0.4 | 0.47 | 0.365 | 0.428 | 0.428 | +0.038 (+9.74%) | 26,900 |
8 Sep 2021 | USD | 0.39 | 0.43 | 0.39 | 0.39 | 0.39 | +0.04 (+11.43%) | 9,700 |
7 Sep 2021 | USD | 0.38 | 0.41 | 0.35 | 0.35 | 0.35 | -0.04 (-10.26%) | 13,100 |
3 Sep 2021 | USD | 0.4 | 0.41 | 0.33 | 0.39 | 0.39 | +0.04 (+11.43%) | 21,600 |
2 Sep 2021 | USD | 0.378 | 0.38 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 21,300 |
1 Sep 2021 | USD | 0.378 | 0.378 | 0.336 | 0.35 | 0.35 | -0.02 (-5.41%) | 7,700 |
31 Aug 2021 | USD | 0.39 | 0.39 | 0.33 | 0.37 | 0.37 | +0.01 (+2.78%) | 5,700 |
30 Aug 2021 | USD | 0.36 | 0.39 | 0.33 | 0.36 | 0.36 | 0.0 (0.0%) | 11,000 |
27 Aug 2021 | USD | 0.35 | 0.381 | 0.35 | 0.36 | 0.36 | +0.024 (+7.14%) | 8,000 |
26 Aug 2021 | USD | 0.336 | 0.336 | 0.32 | 0.336 | 0.336 | 0.0 (0.0%) | 6,800 |
25 Aug 2021 | USD | 0.354 | 0.382 | 0.323 | 0.336 | 0.336 | -0.021 (-5.88%) | 32,000 |
24 Aug 2021 | USD | 0.27 | 0.357 | 0.27 | 0.357 | 0.357 | +0.073 (+25.70%) | 28,100 |
23 Aug 2021 | USD | 0.29 | 0.299 | 0.284 | 0.284 | 0.284 | -0.015 (-5.02%) | 6,900 |
20 Aug 2021 | USD | 0.3 | 0.3 | 0.27 | 0.299 | 0.299 | +0.029 (+10.74%) | 2,600 |
19 Aug 2021 | USD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.024 (-8.16%) | 1,900 |