Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 0.52 | 0.522 | 0.452 | 0.477 | 7.155 | -0.046 (-8.80%) | 7,480,300 |
2 Sep 2021 | USD | 0.52 | 0.546 | 0.48 | 0.523 | 7.845 | +0.065 (+14.19%) | 9,954,700 |
1 Sep 2021 | USD | 0.45 | 0.508 | 0.435 | 0.458 | 6.87 | +0.018 (+4.09%) | 6,336,500 |
31 Aug 2021 | USD | 0.41 | 0.45 | 0.406 | 0.44 | 6.6 | +0.034 (+8.37%) | 6,837,300 |
30 Aug 2021 | USD | 0.414 | 0.42 | 0.395 | 0.406 | 6.09 | -0.015 (-3.56%) | 1,932,700 |
27 Aug 2021 | USD | 0.408 | 0.421 | 0.405 | 0.421 | 6.315 | +0.009 (+2.18%) | 1,503,300 |
26 Aug 2021 | USD | 0.417 | 0.425 | 0.4 | 0.412 | 6.18 | -0.013 (-3.06%) | 2,595,700 |
25 Aug 2021 | USD | 0.419 | 0.43 | 0.4 | 0.425 | 6.375 | +0.003 (+0.71%) | 3,705,500 |
24 Aug 2021 | USD | 0.39 | 0.428 | 0.389 | 0.422 | 6.33 | +0.028 (+7.11%) | 3,586,700 |
23 Aug 2021 | USD | 0.418 | 0.429 | 0.37 | 0.394 | 5.91 | -0.019 (-4.60%) | 3,667,400 |
20 Aug 2021 | USD | 0.402 | 0.447 | 0.402 | 0.413 | 6.195 | -0.006 (-1.43%) | 1,706,200 |
19 Aug 2021 | USD | 0.47 | 0.48 | 0.4 | 0.419 | 6.285 | -0.053 (-11.23%) | 4,062,900 |
18 Aug 2021 | USD | 0.47 | 0.483 | 0.463 | 0.472 | 7.08 | +0.002 (+0.43%) | 445,000 |
17 Aug 2021 | USD | 0.504 | 0.515 | 0.455 | 0.47 | 7.05 | -0.038 (-7.48%) | 1,877,700 |
16 Aug 2021 | USD | 0.557 | 0.565 | 0.502 | 0.508 | 7.62 | -0.049 (-8.80%) | 1,057,400 |
13 Aug 2021 | USD | 0.56 | 0.566 | 0.531 | 0.557 | 8.355 | +0.007 (+1.27%) | 784,700 |
12 Aug 2021 | USD | 0.593 | 0.602 | 0.51 | 0.55 | 8.25 | -0.04 (-6.78%) | 2,230,500 |
11 Aug 2021 | USD | 0.61 | 0.63 | 0.567 | 0.59 | 8.85 | -0.022 (-3.59%) | 2,244,700 |
10 Aug 2021 | USD | 0.62 | 0.62 | 0.596 | 0.612 | 9.18 | +0.001 (+0.16%) | 624,200 |
9 Aug 2021 | USD | 0.61 | 0.611 | 0.583 | 0.611 | 9.165 | +0.003 (+0.49%) | 898,800 |
6 Aug 2021 | USD | 0.64 | 0.67 | 0.58 | 0.608 | 9.12 | -0.012 (-1.94%) | 2,062,800 |
5 Aug 2021 | USD | 0.6 | 0.62 | 0.586 | 0.62 | 9.3 | +0.02 (+3.33%) | 1,078,700 |
4 Aug 2021 | USD | 0.59 | 0.629 | 0.585 | 0.6 | 9 | +0.01 (+1.69%) | 790,400 |
3 Aug 2021 | USD | 0.6 | 0.603 | 0.571 | 0.59 | 8.85 | +0.001 (+0.17%) | 683,600 |
2 Aug 2021 | USD | 0.59 | 0.61 | 0.571 | 0.589 | 8.835 | +0.002 (+0.34%) | 585,700 |
30 Jul 2021 | USD | 0.595 | 0.62 | 0.56 | 0.587 | 8.805 | -0.003 (-0.51%) | 1,087,900 |
29 Jul 2021 | USD | 0.603 | 0.61 | 0.583 | 0.59 | 8.85 | -0.006 (-1.01%) | 979,100 |
28 Jul 2021 | USD | 0.599 | 0.628 | 0.58 | 0.596 | 8.94 | +0.026 (+4.56%) | 840,700 |
27 Jul 2021 | USD | 0.61 | 0.61 | 0.55 | 0.57 | 8.55 | -0.04 (-6.56%) | 1,467,400 |
26 Jul 2021 | USD | 0.651 | 0.695 | 0.58 | 0.61 | 9.15 | -0.07 (-10.29%) | 2,176,800 |