Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 0.315 | 0.35 | 0.302 | 0.35 | 4.9 | +0.04 (+12.90%) | 198,000 |
6 Oct 2021 | USD | 0.305 | 0.31 | 0.295 | 0.31 | 4.34 | +0.01 (+3.33%) | 330,500 |
5 Oct 2021 | USD | 0.305 | 0.305 | 0.297 | 0.3 | 4.2 | +0.01 (+3.45%) | 289,200 |
4 Oct 2021 | USD | 0.3 | 0.3 | 0.287 | 0.29 | 4.06 | -0.01 (-3.33%) | 305,700 |
1 Oct 2021 | USD | 0.305 | 0.325 | 0.27 | 0.3 | 4.2 | -0.01 (-3.23%) | 221,500 |
30 Sep 2021 | USD | 0.3 | 0.31 | 0.28 | 0.31 | 4.34 | -0.01 (-3.13%) | 191,100 |
29 Sep 2021 | USD | 0.345 | 0.345 | 0.305 | 0.32 | 4.48 | -0.015 (-4.48%) | 102,300 |
28 Sep 2021 | USD | 0.339 | 0.339 | 0.327 | 0.335 | 4.69 | -0.004 (-1.18%) | 42,100 |
27 Sep 2021 | USD | 0.345 | 0.345 | 0.335 | 0.339 | 4.746 | -0.008 (-2.31%) | 22,800 |
24 Sep 2021 | USD | 0.34 | 0.347 | 0.334 | 0.347 | 4.858 | +0.007 (+2.06%) | 36,600 |
23 Sep 2021 | USD | 0.347 | 0.347 | 0.323 | 0.34 | 4.76 | -0.01 (-2.86%) | 299,500 |
22 Sep 2021 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 4.9 | +0.008 (+2.34%) | 116,300 |
21 Sep 2021 | USD | 0.339 | 0.342 | 0.33 | 0.342 | 4.788 | +0.003 (+0.88%) | 27,600 |
20 Sep 2021 | USD | 0.35 | 0.35 | 0.315 | 0.339 | 4.746 | -0.011 (-3.14%) | 61,500 |
17 Sep 2021 | USD | 0.347 | 0.37 | 0.344 | 0.35 | 4.9 | +0.003 (+0.86%) | 117,400 |
16 Sep 2021 | USD | 0.355 | 0.355 | 0.347 | 0.347 | 4.858 | +0.002 (+0.58%) | 54,200 |
15 Sep 2021 | USD | 0.34 | 0.345 | 0.337 | 0.345 | 4.83 | +0.005 (+1.47%) | 43,500 |
14 Sep 2021 | USD | 0.315 | 0.35 | 0.315 | 0.34 | 4.76 | +0.025 (+7.94%) | 139,900 |
13 Sep 2021 | USD | 0.31 | 0.33 | 0.306 | 0.315 | 4.41 | -0.005 (-1.56%) | 44,200 |
10 Sep 2021 | USD | 0.345 | 0.345 | 0.32 | 0.32 | 4.48 | -0.02 (-5.88%) | 34,700 |
9 Sep 2021 | USD | 0.325 | 0.34 | 0.323 | 0.34 | 4.76 | +0.007 (+2.10%) | 7,300 |
8 Sep 2021 | USD | 0.364 | 0.365 | 0.33 | 0.333 | 4.662 | -0.027 (-7.50%) | 151,800 |
7 Sep 2021 | USD | 0.411 | 0.415 | 0.36 | 0.36 | 5.04 | -0.02 (-5.26%) | 130,600 |
3 Sep 2021 | USD | 0.32 | 0.393 | 0.32 | 0.38 | 5.32 | +0.06 (+18.75%) | 378,800 |
2 Sep 2021 | USD | 0.306 | 0.349 | 0.305 | 0.32 | 4.48 | +0.017 (+5.61%) | 333,600 |
1 Sep 2021 | USD | 0.32 | 0.32 | 0.303 | 0.303 | 4.242 | +0.001 (+0.33%) | 66,400 |
31 Aug 2021 | USD | 0.315 | 0.32 | 0.302 | 0.302 | 4.228 | +0.001 (+0.33%) | 22,000 |
30 Aug 2021 | USD | 0.305 | 0.335 | 0.3 | 0.301 | 4.214 | -0.004 (-1.31%) | 33,100 |
27 Aug 2021 | USD | 0.3 | 0.307 | 0.298 | 0.305 | 4.27 | 0.0 (0.0%) | 81,800 |
26 Aug 2021 | USD | 0.303 | 0.31 | 0.303 | 0.305 | 4.27 | +0.004 (+1.33%) | 97,300 |