Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2021 | USD | 0.323 | 0.337 | 0.31 | 0.31 | 0.31 | -0.008 (-2.52%) | 422,700 |
3 Aug 2021 | USD | 0.32 | 0.336 | 0.31 | 0.318 | 0.318 | -0.022 (-6.47%) | 439,900 |
2 Aug 2021 | USD | 0.344 | 0.359 | 0.332 | 0.34 | 0.34 | +0.024 (+7.59%) | 749,400 |
30 Jul 2021 | USD | 0.29 | 0.327 | 0.29 | 0.316 | 0.316 | +0.016 (+5.33%) | 692,800 |
29 Jul 2021 | USD | 0.321 | 0.327 | 0.3 | 0.3 | 0.3 | -0.016 (-5.06%) | 249,400 |
28 Jul 2021 | USD | 0.335 | 0.335 | 0.31 | 0.316 | 0.316 | +0.006 (+1.94%) | 322,400 |
27 Jul 2021 | USD | 0.316 | 0.34 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 247,600 |
26 Jul 2021 | USD | 0.325 | 0.34 | 0.309 | 0.31 | 0.31 | -0.006 (-1.90%) | 402,400 |
23 Jul 2021 | USD | 0.32 | 0.336 | 0.309 | 0.316 | 0.316 | +0.003 (+0.96%) | 219,800 |
22 Jul 2021 | USD | 0.316 | 0.324 | 0.3 | 0.313 | 0.313 | -0.003 (-0.95%) | 245,200 |
21 Jul 2021 | USD | 0.325 | 0.325 | 0.298 | 0.316 | 0.316 | +0.014 (+4.64%) | 374,900 |
20 Jul 2021 | USD | 0.3 | 0.305 | 0.276 | 0.302 | 0.302 | +0.006 (+2.03%) | 601,100 |
19 Jul 2021 | USD | 0.329 | 0.339 | 0.28 | 0.296 | 0.296 | -0.037 (-11.11%) | 877,000 |
16 Jul 2021 | USD | 0.333 | 0.352 | 0.327 | 0.333 | 0.333 | +0.002 (+0.60%) | 780,100 |
15 Jul 2021 | USD | 0.332 | 0.332 | 0.316 | 0.331 | 0.331 | +0.018 (+5.75%) | 589,400 |
14 Jul 2021 | USD | 0.341 | 0.36 | 0.309 | 0.313 | 0.313 | -0.033 (-9.54%) | 1,233,500 |
13 Jul 2021 | USD | 0.328 | 0.348 | 0.323 | 0.346 | 0.346 | +0.021 (+6.46%) | 1,830,400 |
12 Jul 2021 | USD | 0.329 | 0.333 | 0.308 | 0.325 | 0.325 | +0.018 (+5.86%) | 3,680,500 |
9 Jul 2021 | USD | 0.265 | 0.388 | 0.25 | 0.307 | 0.307 | +0.104 (+51.23%) | 8,541,300 |
8 Jul 2021 | USD | 0.213 | 0.218 | 0.2 | 0.203 | 0.203 | -0.01 (-4.69%) | 150,500 |
7 Jul 2021 | USD | 0.197 | 0.216 | 0.194 | 0.213 | 0.213 | +0.02 (+10.36%) | 74,500 |
6 Jul 2021 | USD | 0.19 | 0.194 | 0.177 | 0.193 | 0.193 | +0.007 (+3.76%) | 48,200 |
2 Jul 2021 | USD | 0.184 | 0.195 | 0.184 | 0.186 | 0.186 | -0.019 (-9.27%) | 14,000 |
1 Jul 2021 | USD | 0.204 | 0.21 | 0.184 | 0.205 | 0.205 | +0.009 (+4.59%) | 33,400 |
30 Jun 2021 | USD | 0.2 | 0.2 | 0.183 | 0.196 | 0.196 | +0.011 (+5.95%) | 48,500 |
29 Jun 2021 | USD | 0.191 | 0.198 | 0.185 | 0.185 | 0.185 | +0.003 (+1.65%) | 41,500 |
28 Jun 2021 | USD | 0.195 | 0.195 | 0.178 | 0.182 | 0.182 | -0.005 (-2.67%) | 121,800 |
25 Jun 2021 | USD | 0.205 | 0.205 | 0.186 | 0.187 | 0.187 | -0.013 (-6.50%) | 49,800 |
24 Jun 2021 | USD | 0.212 | 0.216 | 0.2 | 0.2 | 0.2 | -0.002 (-0.99%) | 83,100 |
23 Jun 2021 | USD | 0.179 | 0.204 | 0.169 | 0.202 | 0.202 | +0.027 (+15.43%) | 185,000 |