Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 0.47 | 0.5 | 0.431 | 0.5 | 0.5 | +0.034 (+7.30%) | 371,700 |
24 Sep 2021 | USD | 0.46 | 0.489 | 0.43 | 0.466 | 0.466 | +0.006 (+1.30%) | 392,900 |
23 Sep 2021 | USD | 0.47 | 0.475 | 0.436 | 0.46 | 0.46 | -0.009 (-1.92%) | 315,900 |
22 Sep 2021 | USD | 0.441 | 0.475 | 0.381 | 0.469 | 0.469 | -0.001 (-0.21%) | 1,158,700 |
21 Sep 2021 | USD | 0.525 | 0.54 | 0.405 | 0.47 | 0.47 | -0.038 (-7.48%) | 757,600 |
20 Sep 2021 | USD | 0.561 | 0.57 | 0.5 | 0.508 | 0.508 | -0.025 (-4.69%) | 290,700 |
17 Sep 2021 | USD | 0.551 | 0.58 | 0.533 | 0.533 | 0.533 | -0.032 (-5.66%) | 409,400 |
16 Sep 2021 | USD | 0.579 | 0.579 | 0.537 | 0.565 | 0.565 | -0.014 (-2.42%) | 89,900 |
15 Sep 2021 | USD | 0.581 | 0.63 | 0.538 | 0.579 | 0.579 | -0.005 (-0.86%) | 508,800 |
14 Sep 2021 | USD | 0.605 | 0.645 | 0.551 | 0.584 | 0.584 | -0.016 (-2.67%) | 284,300 |
13 Sep 2021 | USD | 0.596 | 0.65 | 0.552 | 0.6 | 0.6 | 0.0 (0.0%) | 510,400 |
10 Sep 2021 | USD | 0.598 | 0.605 | 0.581 | 0.6 | 0.6 | +0.003 (+0.50%) | 86,400 |
9 Sep 2021 | USD | 0.595 | 0.61 | 0.58 | 0.597 | 0.597 | +0.003 (+0.51%) | 112,800 |
8 Sep 2021 | USD | 0.61 | 0.61 | 0.591 | 0.594 | 0.594 | -0.016 (-2.62%) | 139,400 |
7 Sep 2021 | USD | 0.62 | 0.629 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 139,800 |
3 Sep 2021 | USD | 0.605 | 0.632 | 0.592 | 0.6 | 0.6 | -0.01 (-1.64%) | 268,300 |
2 Sep 2021 | USD | 0.601 | 0.628 | 0.585 | 0.61 | 0.61 | +0.016 (+2.69%) | 212,900 |
1 Sep 2021 | USD | 0.606 | 0.609 | 0.581 | 0.594 | 0.594 | -0.006 (-1%) | 189,600 |
31 Aug 2021 | USD | 0.576 | 0.628 | 0.576 | 0.6 | 0.6 | +0.01 (+1.69%) | 131,900 |
30 Aug 2021 | USD | 0.598 | 0.65 | 0.573 | 0.59 | 0.59 | -0.01 (-1.67%) | 396,000 |
27 Aug 2021 | USD | 0.64 | 0.67 | 0.58 | 0.6 | 0.6 | -0.064 (-9.64%) | 312,200 |
26 Aug 2021 | USD | 0.669 | 0.68 | 0.626 | 0.664 | 0.664 | -0.006 (-0.90%) | 231,500 |
25 Aug 2021 | USD | 0.61 | 0.67 | 0.58 | 0.67 | 0.67 | +0.07 (+11.67%) | 201,000 |
24 Aug 2021 | USD | 0.624 | 0.627 | 0.556 | 0.6 | 0.6 | -0.015 (-2.44%) | 429,600 |
23 Aug 2021 | USD | 0.628 | 0.638 | 0.581 | 0.615 | 0.615 | -0.013 (-2.07%) | 148,500 |
20 Aug 2021 | USD | 0.6 | 0.68 | 0.583 | 0.628 | 0.628 | +0.008 (+1.29%) | 128,400 |
19 Aug 2021 | USD | 0.62 | 0.63 | 0.521 | 0.62 | 0.62 | -0.012 (-1.90%) | 413,900 |
18 Aug 2021 | USD | 0.655 | 0.655 | 0.604 | 0.632 | 0.632 | -0.023 (-3.51%) | 149,200 |
17 Aug 2021 | USD | 0.7 | 0.711 | 0.63 | 0.655 | 0.655 | -0.035 (-5.07%) | 338,900 |
16 Aug 2021 | USD | 0.685 | 0.7 | 0.67 | 0.69 | 0.69 | +0.005 (+0.73%) | 147,700 |