Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2021 | USD | 0.394 | 0.394 | 0.369 | 0.39 | 19.5 | +0.017 (+4.56%) | 610,200 |
5 Aug 2021 | USD | 0.38 | 0.4 | 0.37 | 0.373 | 18.65 | -0.008 (-2.10%) | 292,200 |
4 Aug 2021 | USD | 0.39 | 0.395 | 0.36 | 0.381 | 19.05 | +0.003 (+0.79%) | 486,500 |
3 Aug 2021 | USD | 0.41 | 0.41 | 0.366 | 0.378 | 18.9 | -0.017 (-4.30%) | 675,800 |
2 Aug 2021 | USD | 0.397 | 0.4 | 0.38 | 0.395 | 19.75 | +0.016 (+4.22%) | 1,085,400 |
30 Jul 2021 | USD | 0.34 | 0.38 | 0.34 | 0.379 | 18.95 | +0.029 (+8.29%) | 831,000 |
29 Jul 2021 | USD | 0.398 | 0.398 | 0.35 | 0.35 | 17.5 | -0.023 (-6.17%) | 461,500 |
28 Jul 2021 | USD | 0.381 | 0.385 | 0.358 | 0.373 | 18.65 | -0.007 (-1.84%) | 501,900 |
27 Jul 2021 | USD | 0.379 | 0.398 | 0.36 | 0.38 | 19 | +0.002 (+0.53%) | 619,900 |
26 Jul 2021 | USD | 0.398 | 0.398 | 0.37 | 0.378 | 18.9 | +0.002 (+0.53%) | 500,900 |
23 Jul 2021 | USD | 0.422 | 0.422 | 0.34 | 0.376 | 18.8 | -0.019 (-4.81%) | 1,392,200 |
22 Jul 2021 | USD | 0.42 | 0.42 | 0.38 | 0.395 | 19.75 | +0.006 (+1.54%) | 431,900 |
21 Jul 2021 | USD | 0.403 | 0.403 | 0.36 | 0.389 | 19.45 | +0.032 (+8.96%) | 1,117,400 |
20 Jul 2021 | USD | 0.333 | 0.371 | 0.333 | 0.357 | 17.85 | +0.002 (+0.56%) | 967,400 |
19 Jul 2021 | USD | 0.449 | 0.449 | 0.32 | 0.355 | 17.75 | -0.043 (-10.80%) | 2,501,400 |
16 Jul 2021 | USD | 0.394 | 0.4 | 0.385 | 0.398 | 19.9 | +0.007 (+1.79%) | 1,000,900 |
15 Jul 2021 | USD | 0.42 | 0.42 | 0.375 | 0.391 | 19.55 | -0.014 (-3.46%) | 1,220,400 |
14 Jul 2021 | USD | 0.44 | 0.47 | 0.388 | 0.405 | 20.25 | -0.035 (-7.95%) | 3,869,900 |
13 Jul 2021 | USD | 0.475 | 0.48 | 0.423 | 0.44 | 22 | -0.03 (-6.38%) | 3,351,200 |
12 Jul 2021 | USD | 0.45 | 0.47 | 0.39 | 0.47 | 23.5 | +0.086 (+22.40%) | 7,270,000 |
9 Jul 2021 | USD | 0.399 | 0.405 | 0.34 | 0.384 | 19.2 | +0.072 (+23.08%) | 10,260,400 |
8 Jul 2021 | USD | 0.301 | 0.325 | 0.28 | 0.312 | 15.6 | +0.007 (+2.30%) | 1,691,800 |
7 Jul 2021 | USD | 0.29 | 0.328 | 0.29 | 0.305 | 15.25 | -0.008 (-2.56%) | 437,100 |
6 Jul 2021 | USD | 0.345 | 0.345 | 0.31 | 0.313 | 15.65 | -0.017 (-5.15%) | 350,100 |
2 Jul 2021 | USD | 0.33 | 0.33 | 0.32 | 0.33 | 16.5 | +0.002 (+0.61%) | 321,900 |
1 Jul 2021 | USD | 0.311 | 0.339 | 0.309 | 0.328 | 16.4 | +0.018 (+5.81%) | 422,800 |
30 Jun 2021 | USD | 0.311 | 0.32 | 0.304 | 0.31 | 15.5 | -0.002 (-0.64%) | 255,700 |
29 Jun 2021 | USD | 0.328 | 0.333 | 0.3 | 0.312 | 15.6 | -0.012 (-3.70%) | 1,053,600 |
28 Jun 2021 | USD | 0.404 | 0.404 | 0.318 | 0.324 | 16.2 | -0.014 (-4.14%) | 1,262,500 |
25 Jun 2021 | USD | 0.309 | 0.36 | 0.309 | 0.338 | 16.9 | +0.054 (+19.01%) | 2,572,700 |