Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | USD | 0.442 | 0.445 | 0.434 | 0.436 | 4.36 | +0.002 (+0.46%) | 15,000 |
15 Oct 2021 | USD | 0.45 | 0.45 | 0.434 | 0.434 | 4.34 | -0.023 (-5.03%) | 13,500 |
14 Oct 2021 | USD | 0.461 | 0.47 | 0.457 | 0.457 | 4.57 | -0.004 (-0.87%) | 13,000 |
13 Oct 2021 | USD | 0.461 | 0.461 | 0.461 | 0.461 | 4.61 | +0.001 (+0.22%) | 2,600 |
12 Oct 2021 | USD | 0.479 | 0.481 | 0.456 | 0.46 | 4.6 | -0.065 (-12.38%) | 7,400 |
11 Oct 2021 | USD | 0.45 | 0.525 | 0.45 | 0.525 | 5.25 | +0.046 (+9.60%) | 2,600 |
8 Oct 2021 | USD | 0.479 | 0.492 | 0.479 | 0.479 | 4.79 | 0.0 (0.0%) | 4,000 |
7 Oct 2021 | USD | 0.464 | 0.479 | 0.463 | 0.479 | 4.79 | +0.016 (+3.46%) | 11,800 |
6 Oct 2021 | USD | 0.48 | 0.48 | 0.457 | 0.463 | 4.63 | -0.03 (-6.09%) | 30,800 |
5 Oct 2021 | USD | 0.5 | 0.51 | 0.493 | 0.493 | 4.93 | -0.007 (-1.40%) | 20,400 |
4 Oct 2021 | USD | 0.505 | 0.505 | 0.5 | 0.5 | 5 | -0.005 (-0.99%) | 19,200 |
1 Oct 2021 | USD | 0.53 | 0.53 | 0.505 | 0.505 | 5.05 | -0.024 (-4.54%) | 20,900 |
30 Sep 2021 | USD | 0.51 | 0.539 | 0.503 | 0.529 | 5.29 | +0.043 (+8.85%) | 20,800 |
29 Sep 2021 | USD | 0.483 | 0.486 | 0.48 | 0.486 | 4.86 | +0.006 (+1.25%) | 6,200 |
28 Sep 2021 | USD | 0.482 | 0.482 | 0.472 | 0.48 | 4.8 | -0.016 (-3.23%) | 10,100 |
27 Sep 2021 | USD | 0.503 | 0.503 | 0.494 | 0.496 | 4.96 | -0.001 (-0.20%) | 3,500 |
24 Sep 2021 | USD | 0.479 | 0.505 | 0.479 | 0.497 | 4.97 | +0.021 (+4.41%) | 8,500 |
23 Sep 2021 | USD | 0.464 | 0.478 | 0.464 | 0.476 | 4.76 | +0.017 (+3.70%) | 6,200 |
22 Sep 2021 | USD | 0.474 | 0.474 | 0.459 | 0.459 | 4.59 | -0.001 (-0.22%) | 4,400 |
21 Sep 2021 | USD | 0.452 | 0.485 | 0.452 | 0.46 | 4.6 | +0.012 (+2.68%) | 23,400 |
20 Sep 2021 | USD | 0.44 | 0.448 | 0.413 | 0.448 | 4.48 | +0.012 (+2.75%) | 11,000 |
17 Sep 2021 | USD | 0.44 | 0.44 | 0.421 | 0.436 | 4.36 | -0.014 (-3.11%) | 10,100 |
16 Sep 2021 | USD | 0.451 | 0.466 | 0.442 | 0.45 | 4.5 | +0.002 (+0.45%) | 18,100 |
15 Sep 2021 | USD | 0.46 | 0.46 | 0.44 | 0.448 | 4.48 | -0.014 (-3.03%) | 7,400 |
14 Sep 2021 | USD | 0.443 | 0.477 | 0.443 | 0.462 | 4.62 | +0.011 (+2.44%) | 10,000 |
13 Sep 2021 | USD | 0.441 | 0.459 | 0.441 | 0.451 | 4.51 | -0.009 (-1.96%) | 12,300 |
10 Sep 2021 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | -0.003 (-0.65%) | 4,700 |
9 Sep 2021 | USD | 0.455 | 0.463 | 0.455 | 0.463 | 4.63 | +0.014 (+3.12%) | 10,500 |
8 Sep 2021 | USD | 0.458 | 0.458 | 0.449 | 0.449 | 4.49 | -0.008 (-1.75%) | 22,200 |
7 Sep 2021 | USD | 0.479 | 0.486 | 0.456 | 0.457 | 4.57 | -0.019 (-3.99%) | 12,000 |