Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 0.308 | 0.351 | 0.296 | 0.35 | 0.35 | +0.041 (+13.27%) | 130,800 |
24 Sep 2021 | USD | 0.292 | 0.31 | 0.292 | 0.309 | 0.309 | -0.007 (-2.22%) | 78,400 |
23 Sep 2021 | USD | 0.31 | 0.316 | 0.3 | 0.316 | 0.316 | +0.006 (+1.94%) | 14,100 |
22 Sep 2021 | USD | 0.31 | 0.311 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 70,700 |
21 Sep 2021 | USD | 0.29 | 0.304 | 0.29 | 0.3 | 0.3 | +0.004 (+1.35%) | 18,900 |
20 Sep 2021 | USD | 0.295 | 0.297 | 0.29 | 0.296 | 0.296 | -0.005 (-1.66%) | 51,900 |
17 Sep 2021 | USD | 0.329 | 0.329 | 0.301 | 0.301 | 0.301 | -0.005 (-1.63%) | 8,800 |
16 Sep 2021 | USD | 0.3 | 0.316 | 0.287 | 0.306 | 0.306 | +0.006 (+2%) | 82,500 |
15 Sep 2021 | USD | 0.316 | 0.316 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 38,600 |
14 Sep 2021 | USD | 0.313 | 0.315 | 0.299 | 0.3 | 0.3 | -0.016 (-5.06%) | 44,600 |
13 Sep 2021 | USD | 0.285 | 0.328 | 0.285 | 0.316 | 0.316 | +0.02 (+6.76%) | 27,500 |
10 Sep 2021 | USD | 0.315 | 0.315 | 0.289 | 0.296 | 0.296 | -0.004 (-1.33%) | 5,200 |
9 Sep 2021 | USD | 0.287 | 0.309 | 0.287 | 0.3 | 0.3 | 0.0 (0.0%) | 35,500 |
8 Sep 2021 | USD | 0.316 | 0.316 | 0.285 | 0.3 | 0.3 | -0.005 (-1.64%) | 8,600 |
7 Sep 2021 | USD | 0.318 | 0.318 | 0.276 | 0.305 | 0.305 | -0.01 (-3.17%) | 135,300 |
3 Sep 2021 | USD | 0.314 | 0.319 | 0.308 | 0.315 | 0.315 | +0.002 (+0.64%) | 91,400 |
2 Sep 2021 | USD | 0.347 | 0.347 | 0.311 | 0.313 | 0.313 | -0.02 (-6.01%) | 36,600 |
1 Sep 2021 | USD | 0.319 | 0.333 | 0.317 | 0.333 | 0.333 | +0.014 (+4.39%) | 37,100 |
31 Aug 2021 | USD | 0.301 | 0.319 | 0.297 | 0.319 | 0.319 | +0.014 (+4.59%) | 52,200 |
30 Aug 2021 | USD | 0.319 | 0.319 | 0.301 | 0.305 | 0.305 | -0.013 (-4.09%) | 71,200 |
27 Aug 2021 | USD | 0.31 | 0.33 | 0.307 | 0.318 | 0.318 | -0.01 (-3.05%) | 20,100 |
26 Aug 2021 | USD | 0.319 | 0.328 | 0.308 | 0.328 | 0.328 | +0.018 (+5.81%) | 25,100 |
25 Aug 2021 | USD | 0.285 | 0.333 | 0.285 | 0.31 | 0.31 | -0.001 (-0.32%) | 6,100 |
24 Aug 2021 | USD | 0.318 | 0.324 | 0.309 | 0.311 | 0.311 | -0.009 (-2.81%) | 33,700 |
23 Aug 2021 | USD | 0.327 | 0.33 | 0.32 | 0.32 | 0.32 | -0.008 (-2.44%) | 16,300 |
20 Aug 2021 | USD | 0.344 | 0.344 | 0.315 | 0.328 | 0.328 | +0.009 (+2.82%) | 21,100 |
19 Aug 2021 | USD | 0.3 | 0.326 | 0.285 | 0.319 | 0.319 | +0.002 (+0.63%) | 52,000 |
18 Aug 2021 | USD | 0.304 | 0.318 | 0.3 | 0.317 | 0.317 | -0.008 (-2.46%) | 28,600 |
17 Aug 2021 | USD | 0.311 | 0.325 | 0.293 | 0.325 | 0.325 | +0.019 (+6.21%) | 34,100 |
16 Aug 2021 | USD | 0.29 | 0.342 | 0.286 | 0.306 | 0.306 | -0.011 (-3.47%) | 67,000 |