Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2021 | USD | 0.27 | 0.326 | 0.27 | 0.28 | 14 | -0.023 (-7.59%) | 358,800 |
17 Sep 2021 | USD | 0.294 | 0.31 | 0.26 | 0.303 | 15.15 | +0.027 (+9.78%) | 780,400 |
16 Sep 2021 | USD | 0.27 | 0.31 | 0.27 | 0.276 | 13.8 | -0.005 (-1.78%) | 533,700 |
15 Sep 2021 | USD | 0.266 | 0.29 | 0.26 | 0.281 | 14.05 | +0.033 (+13.31%) | 481,500 |
14 Sep 2021 | USD | 0.298 | 0.338 | 0.248 | 0.248 | 12.4 | -0.044 (-15.07%) | 1,090,500 |
13 Sep 2021 | USD | 0.355 | 0.355 | 0.285 | 0.292 | 14.6 | -0.026 (-8.18%) | 879,700 |
10 Sep 2021 | USD | 0.355 | 0.356 | 0.3 | 0.318 | 15.9 | -0.026 (-7.56%) | 2,262,300 |
9 Sep 2021 | USD | 0.34 | 0.361 | 0.339 | 0.344 | 17.2 | -0.017 (-4.71%) | 560,400 |
8 Sep 2021 | USD | 0.352 | 0.365 | 0.35 | 0.361 | 18.05 | +0.007 (+1.98%) | 463,700 |
7 Sep 2021 | USD | 0.388 | 0.4 | 0.353 | 0.354 | 17.7 | -0.017 (-4.58%) | 539,600 |
3 Sep 2021 | USD | 0.359 | 0.371 | 0.35 | 0.371 | 18.55 | +0.016 (+4.51%) | 905,300 |
2 Sep 2021 | USD | 0.349 | 0.37 | 0.349 | 0.355 | 17.75 | 0.0 (0.0%) | 393,100 |
1 Sep 2021 | USD | 0.394 | 0.394 | 0.341 | 0.355 | 17.75 | -0.015 (-4.05%) | 1,086,000 |
31 Aug 2021 | USD | 0.373 | 0.373 | 0.36 | 0.37 | 18.5 | +0.007 (+1.93%) | 454,400 |
30 Aug 2021 | USD | 0.4 | 0.4 | 0.36 | 0.363 | 18.15 | -0.014 (-3.71%) | 738,500 |
27 Aug 2021 | USD | 0.412 | 0.42 | 0.364 | 0.377 | 18.85 | -0.024 (-5.99%) | 1,429,200 |
26 Aug 2021 | USD | 0.4 | 0.403 | 0.354 | 0.401 | 20.05 | +0.031 (+8.38%) | 1,645,000 |
25 Aug 2021 | USD | 0.38 | 0.39 | 0.368 | 0.37 | 18.5 | +0.009 (+2.49%) | 506,200 |
24 Aug 2021 | USD | 0.37 | 0.37 | 0.35 | 0.361 | 18.05 | -0.007 (-1.90%) | 562,000 |
23 Aug 2021 | USD | 0.399 | 0.399 | 0.36 | 0.368 | 18.4 | -0.01 (-2.65%) | 816,500 |
20 Aug 2021 | USD | 0.4 | 0.4 | 0.36 | 0.378 | 18.9 | -0.005 (-1.31%) | 523,000 |
19 Aug 2021 | USD | 0.42 | 0.42 | 0.383 | 0.383 | 19.15 | -0.014 (-3.53%) | 499,400 |
18 Aug 2021 | USD | 0.4 | 0.412 | 0.388 | 0.397 | 19.85 | +0.001 (+0.25%) | 710,400 |
17 Aug 2021 | USD | 0.404 | 0.406 | 0.372 | 0.396 | 19.8 | -0.004 (-1%) | 717,800 |
16 Aug 2021 | USD | 0.37 | 0.41 | 0.37 | 0.4 | 20 | -0.006 (-1.48%) | 573,900 |
13 Aug 2021 | USD | 0.371 | 0.406 | 0.371 | 0.406 | 20.3 | +0.03 (+7.98%) | 863,000 |
12 Aug 2021 | USD | 0.394 | 0.394 | 0.368 | 0.376 | 18.8 | -0.008 (-2.08%) | 397,000 |
11 Aug 2021 | USD | 0.362 | 0.388 | 0.358 | 0.384 | 19.2 | +0.019 (+5.21%) | 526,800 |
10 Aug 2021 | USD | 0.385 | 0.385 | 0.359 | 0.365 | 18.25 | -0.014 (-3.69%) | 384,100 |
9 Aug 2021 | USD | 0.42 | 0.42 | 0.376 | 0.379 | 18.95 | -0.011 (-2.82%) | 783,400 |