Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 0.49 | 0.49 | 0.476 | 0.476 | 4.76 | -0.017 (-3.45%) | 11,200 |
2 Sep 2021 | USD | 0.51 | 0.51 | 0.493 | 0.493 | 4.93 | -0.007 (-1.40%) | 15,000 |
1 Sep 2021 | USD | 0.48 | 0.5 | 0.467 | 0.5 | 5 | +0.019 (+3.95%) | 43,100 |
31 Aug 2021 | USD | 0.491 | 0.5 | 0.475 | 0.481 | 4.81 | +0.005 (+1.05%) | 4,700 |
30 Aug 2021 | USD | 0.539 | 0.539 | 0.476 | 0.476 | 4.76 | -0.069 (-12.66%) | 54,000 |
27 Aug 2021 | USD | 0.587 | 0.588 | 0.545 | 0.545 | 5.45 | -0.036 (-6.20%) | 18,100 |
26 Aug 2021 | USD | 0.5 | 0.593 | 0.5 | 0.581 | 5.81 | +0.081 (+16.20%) | 45,600 |
25 Aug 2021 | USD | 0.493 | 0.5 | 0.484 | 0.5 | 5 | +0.002 (+0.40%) | 42,300 |
24 Aug 2021 | USD | 0.485 | 0.501 | 0.472 | 0.498 | 4.98 | +0.014 (+2.89%) | 34,000 |
23 Aug 2021 | USD | 0.444 | 0.506 | 0.444 | 0.484 | 4.84 | +0.055 (+12.82%) | 43,800 |
20 Aug 2021 | USD | 0.437 | 0.437 | 0.429 | 0.429 | 4.29 | -0.016 (-3.60%) | 22,600 |
19 Aug 2021 | USD | 0.419 | 0.445 | 0.419 | 0.445 | 4.45 | +0.017 (+3.97%) | 11,000 |
18 Aug 2021 | USD | 0.427 | 0.432 | 0.427 | 0.428 | 4.28 | -0.008 (-1.83%) | 33,500 |
17 Aug 2021 | USD | 0.436 | 0.436 | 0.436 | 0.436 | 4.36 | -0.002 (-0.46%) | 8,200 |
16 Aug 2021 | USD | 0.438 | 0.438 | 0.438 | 0.438 | 4.38 | +0.018 (+4.29%) | 8,600 |
13 Aug 2021 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | -0.036 (-7.89%) | 2,300 |
12 Aug 2021 | USD | 0.456 | 0.456 | 0.456 | 0.456 | 4.56 | +0.005 (+1.11%) | 2,200 |
11 Aug 2021 | USD | 0.487 | 0.487 | 0.401 | 0.451 | 4.51 | +0.05 (+12.47%) | 12,300 |
10 Aug 2021 | USD | 0.401 | 0.401 | 0.401 | 0.401 | 4.01 | -0.011 (-2.67%) | 3,000 |
9 Aug 2021 | USD | 0.412 | 0.412 | 0.412 | 0.412 | 4.12 | +0.002 (+0.49%) | 1,000 |
6 Aug 2021 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 0 |
5 Aug 2021 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 0 |
4 Aug 2021 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | +0.03 (+7.89%) | 200 |
3 Aug 2021 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 0 |
2 Aug 2021 | USD | 0.31 | 0.38 | 0.31 | 0.38 | 3.8 | -0.029 (-7.09%) | 2,600 |
30 Jul 2021 | USD | 0.409 | 0.409 | 0.409 | 0.409 | 4.09 | -0.009 (-2.15%) | 300 |
29 Jul 2021 | USD | 0.413 | 0.424 | 0.413 | 0.418 | 4.18 | -0.003 (-0.71%) | 2,900 |
28 Jul 2021 | USD | 0.42 | 0.421 | 0.42 | 0.421 | 4.21 | +0.002 (+0.48%) | 3,300 |
27 Jul 2021 | USD | 0.45 | 0.461 | 0.419 | 0.419 | 4.19 | -0.028 (-6.26%) | 27,300 |
26 Jul 2021 | USD | 0.432 | 0.447 | 0.432 | 0.447 | 4.47 | +0.026 (+6.18%) | 16,700 |