Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2021 | USD | 0.325 | 0.394 | 0.325 | 0.332 | 0.332 | +0.007 (+2.15%) | 270,700 |
4 Nov 2021 | USD | 0.33 | 0.385 | 0.32 | 0.325 | 0.325 | -0.009 (-2.69%) | 44,400 |
3 Nov 2021 | USD | 0.3 | 0.347 | 0.3 | 0.334 | 0.334 | +0.004 (+1.21%) | 80,500 |
2 Nov 2021 | USD | 0.336 | 0.364 | 0.33 | 0.33 | 0.33 | +0.008 (+2.48%) | 334,800 |
1 Nov 2021 | USD | 0.374 | 0.374 | 0.32 | 0.322 | 0.322 | -0.047 (-12.74%) | 507,900 |
29 Oct 2021 | USD | 0.365 | 0.374 | 0.36 | 0.369 | 0.369 | -0.005 (-1.34%) | 74,600 |
28 Oct 2021 | USD | 0.391 | 0.396 | 0.37 | 0.374 | 0.374 | -0.013 (-3.36%) | 195,500 |
27 Oct 2021 | USD | 0.378 | 0.395 | 0.372 | 0.387 | 0.387 | -0.014 (-3.49%) | 97,800 |
26 Oct 2021 | USD | 0.473 | 0.478 | 0.397 | 0.401 | 0.401 | -0.01 (-2.43%) | 472,400 |
25 Oct 2021 | USD | 0.368 | 0.428 | 0.368 | 0.411 | 0.411 | +0.032 (+8.44%) | 113,800 |
22 Oct 2021 | USD | 0.44 | 0.44 | 0.379 | 0.379 | 0.379 | -0.042 (-9.98%) | 127,800 |
21 Oct 2021 | USD | 0.435 | 0.44 | 0.381 | 0.421 | 0.421 | -0.019 (-4.32%) | 82,900 |
20 Oct 2021 | USD | 0.406 | 0.442 | 0.36 | 0.44 | 0.44 | +0.031 (+7.58%) | 373,100 |
19 Oct 2021 | USD | 0.42 | 0.425 | 0.35 | 0.409 | 0.409 | -0.002 (-0.49%) | 162,800 |
18 Oct 2021 | USD | 0.393 | 0.421 | 0.351 | 0.411 | 0.411 | +0.011 (+2.75%) | 238,300 |
15 Oct 2021 | USD | 0.377 | 0.412 | 0.366 | 0.4 | 0.4 | +0.049 (+13.96%) | 266,200 |
14 Oct 2021 | USD | 0.4 | 0.414 | 0.351 | 0.351 | 0.351 | -0.062 (-15.01%) | 155,700 |
13 Oct 2021 | USD | 0.33 | 0.442 | 0.33 | 0.413 | 0.413 | +0.063 (+18%) | 318,900 |
12 Oct 2021 | USD | 0.462 | 0.462 | 0.319 | 0.35 | 0.35 | -0.118 (-25.21%) | 970,300 |
11 Oct 2021 | USD | 0.478 | 0.51 | 0.429 | 0.468 | 0.468 | +0.012 (+2.63%) | 914,300 |
8 Oct 2021 | USD | 0.44 | 0.463 | 0.412 | 0.456 | 0.456 | +0.084 (+22.58%) | 978,900 |
7 Oct 2021 | USD | 0.305 | 0.39 | 0.3 | 0.372 | 0.372 | +0.085 (+29.62%) | 1,177,700 |
6 Oct 2021 | USD | 0.22 | 0.307 | 0.22 | 0.287 | 0.287 | +0.046 (+19.09%) | 1,140,300 |
5 Oct 2021 | USD | 0.24 | 0.252 | 0.225 | 0.241 | 0.241 | +0.025 (+11.57%) | 227,200 |
4 Oct 2021 | USD | 0.22 | 0.24 | 0.215 | 0.216 | 0.216 | -0.004 (-1.82%) | 360,300 |
1 Oct 2021 | USD | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.003 (-1.35%) | 141,300 |
30 Sep 2021 | USD | 0.24 | 0.24 | 0.22 | 0.223 | 0.223 | -0.001 (-0.45%) | 92,300 |
29 Sep 2021 | USD | 0.26 | 0.26 | 0.222 | 0.224 | 0.224 | -0.014 (-5.88%) | 158,100 |
28 Sep 2021 | USD | 0.265 | 0.265 | 0.22 | 0.238 | 0.238 | -0.012 (-4.80%) | 190,900 |
27 Sep 2021 | USD | 0.234 | 0.25 | 0.23 | 0.25 | 0.25 | +0.011 (+4.60%) | 39,200 |