Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | USD | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | +0.01 (+4.55%) | 463,300 |
31 Aug 2021 | USD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 331,400 |
30 Aug 2021 | USD | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 743,700 |
27 Aug 2021 | USD | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | 0.0 (0.0%) | 1,408,900 |
26 Aug 2021 | USD | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -0.04 (-15.38%) | 1,542,100 |
25 Aug 2021 | USD | 0.39 | 0.4 | 0.2 | 0.26 | 0.26 | -0.16 (-38.10%) | 5,347,000 |
24 Aug 2021 | USD | 0.4 | 0.45 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 104,900 |
23 Aug 2021 | USD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 179,100 |
20 Aug 2021 | USD | 0.4 | 0.43 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 249,500 |
19 Aug 2021 | USD | 0.42 | 0.46 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 65,100 |
18 Aug 2021 | USD | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 114,400 |
17 Aug 2021 | USD | 0.44 | 0.44 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 58,600 |
16 Aug 2021 | USD | 0.43 | 0.49 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 551,400 |
13 Aug 2021 | USD | 0.43 | 0.5 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 89,400 |
12 Aug 2021 | USD | 0.45 | 0.47 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 334,600 |
11 Aug 2021 | USD | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | -0.02 (-4.26%) | 305,100 |
10 Aug 2021 | USD | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 99,500 |
9 Aug 2021 | USD | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 253,800 |
6 Aug 2021 | USD | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 29,500 |
5 Aug 2021 | USD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 146,200 |
4 Aug 2021 | USD | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 174,000 |
3 Aug 2021 | USD | 0.5 | 0.51 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 191,600 |
2 Aug 2021 | USD | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 167,300 |
30 Jul 2021 | USD | 0.51 | 0.51 | 0.47 | 0.51 | 0.51 | +0.01 (+2%) | 89,200 |
29 Jul 2021 | USD | 0.5 | 0.5 | 0.46 | 0.5 | 0.5 | 0.0 (0.0%) | 125,500 |
28 Jul 2021 | USD | 0.46 | 0.5 | 0.43 | 0.5 | 0.5 | +0.02 (+4.17%) | 172,100 |
27 Jul 2021 | USD | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 200,700 |
26 Jul 2021 | USD | 0.45 | 0.5 | 0.45 | 0.49 | 0.49 | +0.01 (+2.08%) | 102,300 |
23 Jul 2021 | USD | 0.5 | 0.5 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 249,100 |
22 Jul 2021 | USD | 0.5 | 0.5 | 0.46 | 0.49 | 0.49 | -0.01 (-2%) | 118,900 |