Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 0.4092 | 0.438 | 0.348 | 0.348 | 2.088 | -0.048 (-12.12%) | 103,776 |
11 Aug 2021 | USD | 0.3744 | 0.4122 | 0.3744 | 0.396 | 2.376 | -0.021 (-5.04%) | 39,986 |
10 Aug 2021 | USD | 0.3864 | 0.4614 | 0.3864 | 0.417 | 2.502 | +0.035 (+9.28%) | 78,709 |
9 Aug 2021 | USD | 0.39 | 0.462 | 0.3816 | 0.3816 | 2.2896 | -0.018 (-4.53%) | 18,395 |
6 Aug 2021 | USD | 0.4374 | 0.4374 | 0.399 | 0.3997 | 2.3982 | -0.006 (-1.38%) | 8,169 |
5 Aug 2021 | USD | 0.3732 | 0.4152 | 0.3732 | 0.4053 | 2.4318 | +0.003 (+0.82%) | 7,467 |
4 Aug 2021 | USD | 0.366 | 0.4344 | 0.366 | 0.402 | 2.412 | -0.012 (-2.90%) | 34,513 |
3 Aug 2021 | USD | 0.4355 | 0.4596 | 0.402 | 0.414 | 2.484 | -0.039 (-8.67%) | 24,262 |
2 Aug 2021 | USD | 0.3996 | 0.5094 | 0.3996 | 0.4533 | 2.7198 | +0.023 (+5.30%) | 6,993 |
30 Jul 2021 | USD | 0.4644 | 0.4644 | 0.3816 | 0.4305 | 2.583 | +0.011 (+2.50%) | 15,170 |
29 Jul 2021 | USD | 0.36 | 0.4404 | 0.36 | 0.42 | 2.52 | 0.0 (0.0%) | 33,354 |
28 Jul 2021 | USD | 0.4566 | 0.4566 | 0.402 | 0.42 | 2.52 | +0.021 (+5.26%) | 10,676 |
27 Jul 2021 | USD | 0.42 | 0.4332 | 0.3984 | 0.399 | 2.394 | -0.027 (-6.27%) | 31,392 |
26 Jul 2021 | USD | 0.42 | 0.4518 | 0.4182 | 0.4257 | 2.5542 | -0.018 (-4.12%) | 52,951 |
23 Jul 2021 | USD | 0.4656 | 0.4794 | 0.438 | 0.444 | 2.664 | -0.022 (-4.64%) | 30,140 |
22 Jul 2021 | USD | 0.459 | 0.4812 | 0.4206 | 0.4656 | 2.7936 | +0.006 (+1.31%) | 33,692 |
21 Jul 2021 | USD | 0.4266 | 0.4824 | 0.4182 | 0.4596 | 2.7576 | -0 (-0.02%) | 24,248 |
20 Jul 2021 | USD | 0.4536 | 0.4632 | 0.42 | 0.4597 | 2.7582 | +0.006 (+1.34%) | 30,198 |
19 Jul 2021 | USD | 0.504 | 0.504 | 0.42 | 0.4536 | 2.7216 | -0.017 (-3.69%) | 94,355 |
16 Jul 2021 | USD | 0.477 | 0.501 | 0.4524 | 0.471 | 2.826 | -0.033 (-6.55%) | 29,134 |
15 Jul 2021 | USD | 0.5016 | 0.513 | 0.45 | 0.504 | 3.024 | +0.054 (+12%) | 62,500 |
14 Jul 2021 | USD | 0.4624 | 0.4848 | 0.45 | 0.45 | 2.7 | -0.014 (-3.10%) | 26,213 |
13 Jul 2021 | USD | 0.495 | 0.54 | 0.4463 | 0.4644 | 2.7864 | -0.02 (-4.09%) | 20,496 |
12 Jul 2021 | USD | 0.45 | 0.4842 | 0.45 | 0.4842 | 2.9052 | +0.019 (+4.13%) | 112,955 |
9 Jul 2021 | USD | 0.4794 | 0.4848 | 0.4566 | 0.465 | 2.79 | +0.015 (+3.33%) | 67,115 |
8 Jul 2021 | USD | 0.4512 | 0.4776 | 0.4416 | 0.45 | 2.7 | -0.037 (-7.52%) | 61,137 |
7 Jul 2021 | USD | 0.45 | 0.4866 | 0.45 | 0.4866 | 2.9196 | +0.002 (+0.50%) | 39,304 |
6 Jul 2021 | USD | 0.48 | 0.5376 | 0.471 | 0.4842 | 2.9052 | -0.03 (-5.83%) | 104,482 |
2 Jul 2021 | USD | 0.54 | 0.57 | 0.5064 | 0.5142 | 3.0852 | -0.031 (-5.72%) | 71,143 |
1 Jul 2021 | USD | 0.5088 | 0.5478 | 0.5088 | 0.5454 | 3.2724 | +0.007 (+1.22%) | 5,469 |