Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 0.6 | 0.66 | 0.59 | 0.66 | 0.66 | +0.05 (+8.20%) | 233,800 |
24 Sep 2021 | USD | 0.6 | 0.61 | 0.56 | 0.61 | 0.61 | +0.01 (+1.67%) | 79,900 |
23 Sep 2021 | USD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 161,700 |
22 Sep 2021 | USD | 0.67 | 0.67 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 121,600 |
21 Sep 2021 | USD | 0.63 | 0.65 | 0.58 | 0.62 | 0.62 | +0.03 (+5.08%) | 166,800 |
20 Sep 2021 | USD | 0.61 | 0.64 | 0.57 | 0.59 | 0.59 | -0.08 (-11.94%) | 545,700 |
17 Sep 2021 | USD | 0.76 | 0.76 | 0.65 | 0.67 | 0.67 | -0.08 (-10.67%) | 471,400 |
16 Sep 2021 | USD | 0.79 | 0.81 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 146,100 |
15 Sep 2021 | USD | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 319,100 |
14 Sep 2021 | USD | 0.72 | 0.8 | 0.69 | 0.76 | 0.76 | +0.05 (+7.04%) | 220,800 |
13 Sep 2021 | USD | 0.64 | 0.77 | 0.64 | 0.71 | 0.71 | +0.12 (+20.34%) | 671,400 |
10 Sep 2021 | USD | 0.56 | 0.62 | 0.53 | 0.59 | 0.59 | +0.04 (+7.27%) | 337,000 |
9 Sep 2021 | USD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 23,500 |
8 Sep 2021 | USD | 0.57 | 0.59 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 149,800 |
7 Sep 2021 | USD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.04 (+7.55%) | 320,100 |
3 Sep 2021 | USD | 0.52 | 0.54 | 0.48 | 0.53 | 0.53 | +0.02 (+3.92%) | 125,800 |
2 Sep 2021 | USD | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | +0.03 (+6.25%) | 301,700 |
1 Sep 2021 | USD | 0.5 | 0.5 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 54,300 |
31 Aug 2021 | USD | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | +0.05 (+11.63%) | 156,600 |
30 Aug 2021 | USD | 0.41 | 0.44 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 220,800 |
27 Aug 2021 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 58,900 |
26 Aug 2021 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 16,500 |
25 Aug 2021 | USD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 18,600 |
24 Aug 2021 | USD | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 14,000 |
23 Aug 2021 | USD | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | +0.04 (+11.43%) | 67,500 |
20 Aug 2021 | USD | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 49,400 |
19 Aug 2021 | USD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 45,600 |
18 Aug 2021 | USD | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 41,000 |
17 Aug 2021 | USD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 37,600 |
16 Aug 2021 | USD | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -0.02 (-5.41%) | 79,000 |