Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 0.2 | 0.2 | 0.18 | 0.188 | 1,278,400 | -0.009 (-4.57%) | 296,100 |
18 Aug 2021 | USD | 0.222 | 0.222 | 0.193 | 0.197 | 1,339,600 | -0.018 (-8.37%) | 211,400 |
17 Aug 2021 | USD | 0.23 | 0.23 | 0.21 | 0.215 | 1,462,000 | -0.016 (-6.93%) | 309,400 |
16 Aug 2021 | USD | 0.236 | 0.247 | 0.223 | 0.231 | 1,570,800 | -0.005 (-2.12%) | 299,600 |
13 Aug 2021 | USD | 0.256 | 0.256 | 0.228 | 0.236 | 1,604,800 | -0.004 (-1.67%) | 257,000 |
12 Aug 2021 | USD | 0.24 | 0.25 | 0.229 | 0.24 | 1,632,000 | 0.0 (0.0%) | 121,900 |
11 Aug 2021 | USD | 0.29 | 0.29 | 0.24 | 0.24 | 1,632,000 | -0.025 (-9.43%) | 117,400 |
10 Aug 2021 | USD | 0.271 | 0.271 | 0.227 | 0.265 | 1,802,000 | +0.027 (+11.34%) | 279,400 |
9 Aug 2021 | USD | 0.288 | 0.288 | 0.231 | 0.238 | 1,618,400 | -0.029 (-10.86%) | 664,000 |
6 Aug 2021 | USD | 0.289 | 0.289 | 0.253 | 0.267 | 1,815,600 | -0.002 (-0.74%) | 154,600 |
5 Aug 2021 | USD | 0.253 | 0.289 | 0.253 | 0.269 | 1,829,200 | +0.01 (+3.86%) | 82,500 |
4 Aug 2021 | USD | 0.292 | 0.292 | 0.259 | 0.259 | 1,761,200 | -0.018 (-6.50%) | 148,900 |
3 Aug 2021 | USD | 0.32 | 0.32 | 0.273 | 0.277 | 1,883,600 | -0.038 (-12.06%) | 166,900 |
2 Aug 2021 | USD | 0.31 | 0.324 | 0.3 | 0.315 | 2,142,000 | +0.014 (+4.65%) | 39,800 |
30 Jul 2021 | USD | 0.29 | 0.33 | 0.28 | 0.301 | 2,046,800 | -0.004 (-1.31%) | 194,100 |
29 Jul 2021 | USD | 0.293 | 0.338 | 0.293 | 0.305 | 2,074,000 | -0.008 (-2.56%) | 99,300 |
28 Jul 2021 | USD | 0.282 | 0.338 | 0.266 | 0.313 | 2,128,400 | +0.043 (+15.93%) | 258,300 |
27 Jul 2021 | USD | 0.276 | 0.282 | 0.27 | 0.27 | 1,836,000 | -0.006 (-2.17%) | 91,900 |
26 Jul 2021 | USD | 0.263 | 0.288 | 0.263 | 0.276 | 1,876,800 | -0.004 (-1.43%) | 88,400 |
23 Jul 2021 | USD | 0.285 | 0.287 | 0.27 | 0.28 | 1,904,000 | -0.003 (-1.06%) | 120,700 |
22 Jul 2021 | USD | 0.306 | 0.31 | 0.282 | 0.283 | 1,924,400 | -0.034 (-10.73%) | 121,800 |
21 Jul 2021 | USD | 0.295 | 0.317 | 0.285 | 0.317 | 2,155,600 | +0.022 (+7.46%) | 146,600 |
20 Jul 2021 | USD | 0.299 | 0.299 | 0.285 | 0.295 | 2,006,000 | +0.006 (+2.08%) | 64,000 |
19 Jul 2021 | USD | 0.335 | 0.342 | 0.272 | 0.289 | 1,965,200 | -0.06 (-17.19%) | 476,700 |
16 Jul 2021 | USD | 0.302 | 0.358 | 0.283 | 0.349 | 2,373,200 | +0.044 (+14.43%) | 320,100 |
15 Jul 2021 | USD | 0.305 | 0.3157 | 0.2989 | 0.305 | 2,074,000 | 0.0 (0.0%) | 63,783 |
14 Jul 2021 | USD | 0.304 | 0.31 | 0.3 | 0.305 | 2,074,000 | +0.003 (+0.99%) | 102,500 |
13 Jul 2021 | USD | 0.32 | 0.32 | 0.291 | 0.302 | 2,053,600 | -0.015 (-4.73%) | 210,200 |
12 Jul 2021 | USD | 0.346 | 0.356 | 0.302 | 0.317 | 2,155,600 | -0.031 (-8.91%) | 346,100 |
9 Jul 2021 | USD | 0.342 | 0.38 | 0.32 | 0.348 | 2,366,400 | -0.002 (-0.57%) | 270,400 |