Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 0.483 | 0.483 | 0.483 | 0.483 | 0.483 | -0.002 (-0.41%) | 4,000 |
6 Oct 2021 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
5 Oct 2021 | USD | 0.44 | 0.485 | 0.437 | 0.485 | 0.485 | +0.035 (+7.78%) | 59,700 |
4 Oct 2021 | USD | 0.485 | 0.485 | 0.436 | 0.45 | 0.45 | -0.05 (-10%) | 147,000 |
1 Oct 2021 | USD | 0.472 | 0.5 | 0.472 | 0.5 | 0.5 | +0.004 (+0.81%) | 168,200 |
30 Sep 2021 | USD | 0.495 | 0.52 | 0.466 | 0.496 | 0.496 | -0.01 (-1.98%) | 119,000 |
29 Sep 2021 | USD | 0.483 | 0.506 | 0.48 | 0.506 | 0.506 | +0.016 (+3.27%) | 36,000 |
28 Sep 2021 | USD | 0.505 | 0.507 | 0.49 | 0.49 | 0.49 | -0.018 (-3.54%) | 33,500 |
27 Sep 2021 | USD | 0.52 | 0.52 | 0.5 | 0.508 | 0.508 | +0.005 (+0.99%) | 194,600 |
24 Sep 2021 | USD | 0.504 | 0.51 | 0.493 | 0.503 | 0.503 | -0.003 (-0.59%) | 187,000 |
23 Sep 2021 | USD | 0.48 | 0.51 | 0.48 | 0.506 | 0.506 | +0.018 (+3.69%) | 208,200 |
22 Sep 2021 | USD | 0.48 | 0.51 | 0.48 | 0.488 | 0.488 | -0.02 (-3.94%) | 103,200 |
21 Sep 2021 | USD | 0.484 | 0.523 | 0.473 | 0.508 | 0.508 | +0.028 (+5.83%) | 199,600 |
20 Sep 2021 | USD | 0.509 | 0.55 | 0.48 | 0.48 | 0.48 | -0.018 (-3.61%) | 255,900 |
17 Sep 2021 | USD | 0.5 | 0.52 | 0.49 | 0.498 | 0.498 | +0.018 (+3.75%) | 68,500 |
16 Sep 2021 | USD | 0.48 | 0.48 | 0.462 | 0.48 | 0.48 | +0.004 (+0.84%) | 52,800 |
15 Sep 2021 | USD | 0.47 | 0.478 | 0.47 | 0.476 | 0.476 | +0.001 (+0.21%) | 51,600 |
14 Sep 2021 | USD | 0.444 | 0.48 | 0.444 | 0.475 | 0.475 | -0.008 (-1.66%) | 6,800 |
13 Sep 2021 | USD | 0.483 | 0.49 | 0.46 | 0.483 | 0.483 | +0.001 (+0.21%) | 212,700 |
10 Sep 2021 | USD | 0.477 | 0.491 | 0.457 | 0.482 | 0.482 | +0.011 (+2.34%) | 138,800 |
9 Sep 2021 | USD | 0.446 | 0.471 | 0.446 | 0.471 | 0.471 | +0.007 (+1.51%) | 23,500 |
8 Sep 2021 | USD | 0.488 | 0.49 | 0.46 | 0.464 | 0.464 | -0.023 (-4.72%) | 60,000 |
7 Sep 2021 | USD | 0.47 | 0.5 | 0.464 | 0.487 | 0.487 | +0.031 (+6.80%) | 133,200 |
3 Sep 2021 | USD | 0.431 | 0.458 | 0.431 | 0.456 | 0.456 | +0.006 (+1.33%) | 53,700 |
2 Sep 2021 | USD | 0.438 | 0.453 | 0.438 | 0.45 | 0.45 | +0.02 (+4.65%) | 59,700 |
1 Sep 2021 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.022 (-4.87%) | 43,600 |
31 Aug 2021 | USD | 0.463 | 0.463 | 0.452 | 0.452 | 0.452 | -0.009 (-1.95%) | 8,400 |
30 Aug 2021 | USD | 0.463 | 0.485 | 0.444 | 0.461 | 0.461 | +0.037 (+8.73%) | 180,200 |
27 Aug 2021 | USD | 0.413 | 0.429 | 0.412 | 0.424 | 0.424 | +0.014 (+3.41%) | 166,200 |
26 Aug 2021 | USD | 0.369 | 0.424 | 0.362 | 0.41 | 0.41 | +0.043 (+11.72%) | 191,600 |