Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2021 | USD | 0.37 | 0.38 | 0.36 | 0.36 | 2,448,000 | -0.007 (-1.91%) | 219,100 |
30 Sep 2021 | USD | 0.391 | 0.405 | 0.36 | 0.367 | 2,495,600 | -0.021 (-5.41%) | 371,800 |
29 Sep 2021 | USD | 0.4 | 0.41 | 0.372 | 0.388 | 2,638,400 | -0.007 (-1.77%) | 341,200 |
28 Sep 2021 | USD | 0.422 | 0.437 | 0.39 | 0.395 | 2,686,000 | -0.008 (-1.99%) | 401,900 |
27 Sep 2021 | USD | 0.448 | 0.45 | 0.401 | 0.403 | 2,740,400 | -0.038 (-8.62%) | 354,600 |
24 Sep 2021 | USD | 0.502 | 0.502 | 0.408 | 0.441 | 2,998,800 | -0.029 (-6.17%) | 525,300 |
23 Sep 2021 | USD | 0.483 | 0.5 | 0.45 | 0.47 | 3,196,000 | +0.004 (+0.86%) | 623,800 |
22 Sep 2021 | USD | 0.473 | 0.483 | 0.417 | 0.466 | 3,168,800 | +0.046 (+10.95%) | 979,200 |
21 Sep 2021 | USD | 0.4 | 0.447 | 0.376 | 0.42 | 2,856,000 | +0.05 (+13.51%) | 1,243,000 |
20 Sep 2021 | USD | 0.372 | 0.419 | 0.36 | 0.37 | 2,516,000 | -0.028 (-7.04%) | 332,800 |
17 Sep 2021 | USD | 0.368 | 0.41 | 0.352 | 0.398 | 2,706,400 | +0.035 (+9.64%) | 528,100 |
16 Sep 2021 | USD | 0.357 | 0.375 | 0.327 | 0.363 | 2,468,400 | +0.042 (+13.08%) | 440,100 |
15 Sep 2021 | USD | 0.347 | 0.35 | 0.308 | 0.321 | 2,182,800 | -0.015 (-4.46%) | 378,500 |
14 Sep 2021 | USD | 0.401 | 0.402 | 0.322 | 0.336 | 2,284,800 | -0.06 (-15.15%) | 487,800 |
13 Sep 2021 | USD | 0.402 | 0.428 | 0.384 | 0.396 | 2,692,800 | -0.001 (-0.25%) | 476,200 |
10 Sep 2021 | USD | 0.434 | 0.434 | 0.382 | 0.397 | 2,699,600 | -0.014 (-3.41%) | 490,000 |
9 Sep 2021 | USD | 0.399 | 0.438 | 0.351 | 0.411 | 2,794,800 | +0.064 (+18.44%) | 1,016,300 |
8 Sep 2021 | USD | 0.363 | 0.383 | 0.34 | 0.347 | 2,359,600 | -0.028 (-7.47%) | 230,000 |
7 Sep 2021 | USD | 0.367 | 0.4 | 0.359 | 0.375 | 2,550,000 | +0.015 (+4.17%) | 517,400 |
3 Sep 2021 | USD | 0.311 | 0.36 | 0.297 | 0.36 | 2,448,000 | +0.056 (+18.42%) | 457,100 |
2 Sep 2021 | USD | 0.323 | 0.323 | 0.29 | 0.304 | 2,067,200 | -0.001 (-0.33%) | 517,200 |
1 Sep 2021 | USD | 0.339 | 0.36 | 0.297 | 0.305 | 2,074,000 | -0.01 (-3.17%) | 1,080,600 |
31 Aug 2021 | USD | 0.27 | 0.336 | 0.252 | 0.315 | 2,142,000 | +0.077 (+32.35%) | 2,473,800 |
30 Aug 2021 | USD | 0.199 | 0.265 | 0.19 | 0.238 | 1,618,400 | +0.06 (+33.71%) | 849,000 |
27 Aug 2021 | USD | 0.205 | 0.207 | 0.178 | 0.178 | 1,210,400 | -0.024 (-11.88%) | 324,800 |
26 Aug 2021 | USD | 0.225 | 0.23 | 0.195 | 0.202 | 1,373,600 | -0.013 (-6.05%) | 137,300 |
25 Aug 2021 | USD | 0.17 | 0.22 | 0.17 | 0.215 | 1,462,000 | +0.034 (+18.78%) | 518,600 |
24 Aug 2021 | USD | 0.188 | 0.188 | 0.175 | 0.181 | 1,230,800 | -0.005 (-2.69%) | 298,100 |
23 Aug 2021 | USD | 0.18 | 0.19 | 0.178 | 0.186 | 1,264,800 | +0.006 (+3.33%) | 190,900 |
20 Aug 2021 | USD | 0.193 | 0.199 | 0.175 | 0.18 | 1,224,000 | -0.008 (-4.26%) | 219,100 |