Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2021 | USD | 0.69 | 0.71 | 0.65 | 0.689 | 0.689 | +0.009 (+1.32%) | 1,789,500 |
27 Oct 2021 | USD | 0.799 | 0.799 | 0.65 | 0.68 | 0.68 | -0.06 (-8.11%) | 7,303,500 |
26 Oct 2021 | USD | 0.655 | 0.79 | 0.611 | 0.74 | 0.74 | +0.075 (+11.28%) | 14,666,100 |
25 Oct 2021 | USD | 0.59 | 0.894 | 0.59 | 0.665 | 0.665 | +0.077 (+13.10%) | 31,983,100 |
22 Oct 2021 | USD | 0.6 | 0.628 | 0.553 | 0.588 | 0.588 | -0.052 (-8.13%) | 1,705,300 |
21 Oct 2021 | USD | 0.633 | 0.72 | 0.59 | 0.64 | 0.64 | +0.058 (+9.97%) | 7,766,100 |
20 Oct 2021 | USD | 0.56 | 0.628 | 0.555 | 0.582 | 0.582 | +0.017 (+3.01%) | 861,000 |
19 Oct 2021 | USD | 0.55 | 0.565 | 0.55 | 0.565 | 0.565 | +0.005 (+0.89%) | 191,300 |
18 Oct 2021 | USD | 0.57 | 0.57 | 0.543 | 0.56 | 0.56 | -0.01 (-1.75%) | 191,600 |
15 Oct 2021 | USD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 82,500 |
14 Oct 2021 | USD | 0.57 | 0.579 | 0.551 | 0.57 | 0.57 | +0.01 (+1.79%) | 185,000 |
13 Oct 2021 | USD | 0.55 | 0.56 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 79,700 |
12 Oct 2021 | USD | 0.559 | 0.56 | 0.537 | 0.55 | 0.55 | 0.0 (0.0%) | 106,500 |
11 Oct 2021 | USD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | +0.005 (+0.92%) | 90,000 |
8 Oct 2021 | USD | 0.55 | 0.56 | 0.541 | 0.545 | 0.545 | -0.005 (-0.91%) | 95,000 |
7 Oct 2021 | USD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 139,700 |
6 Oct 2021 | USD | 0.551 | 0.58 | 0.54 | 0.55 | 0.55 | -0.007 (-1.26%) | 127,000 |
5 Oct 2021 | USD | 0.55 | 0.589 | 0.55 | 0.557 | 0.557 | -0.02 (-3.47%) | 146,700 |
4 Oct 2021 | USD | 0.598 | 0.598 | 0.55 | 0.577 | 0.577 | -0.021 (-3.51%) | 201,700 |
1 Oct 2021 | USD | 0.618 | 0.618 | 0.555 | 0.598 | 0.598 | -0.007 (-1.16%) | 393,000 |
30 Sep 2021 | USD | 0.561 | 0.625 | 0.56 | 0.605 | 0.605 | +0.03 (+5.22%) | 822,500 |
29 Sep 2021 | USD | 0.599 | 0.599 | 0.56 | 0.575 | 0.575 | -0.012 (-2.04%) | 151,100 |
28 Sep 2021 | USD | 0.585 | 0.589 | 0.57 | 0.587 | 0.587 | +0.002 (+0.34%) | 71,100 |
27 Sep 2021 | USD | 0.591 | 0.591 | 0.57 | 0.585 | 0.585 | -0.005 (-0.85%) | 90,200 |
24 Sep 2021 | USD | 0.58 | 0.597 | 0.56 | 0.59 | 0.59 | +0.012 (+2.08%) | 231,000 |
23 Sep 2021 | USD | 0.561 | 0.578 | 0.561 | 0.578 | 0.578 | +0.016 (+2.85%) | 132,200 |
22 Sep 2021 | USD | 0.565 | 0.57 | 0.543 | 0.562 | 0.562 | +0.004 (+0.72%) | 167,200 |
21 Sep 2021 | USD | 0.567 | 0.57 | 0.54 | 0.558 | 0.558 | +0.026 (+4.89%) | 250,700 |
20 Sep 2021 | USD | 0.58 | 0.58 | 0.52 | 0.532 | 0.532 | -0.058 (-9.83%) | 437,000 |
17 Sep 2021 | USD | 0.599 | 0.607 | 0.58 | 0.59 | 0.59 | -0.009 (-1.50%) | 207,800 |