Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 0.394 | 0.4326 | 0.327 | 0.4289 | 0.4289 | +0.029 (+7.22%) | 211,004 |
5 Oct 2021 | USD | 0.413 | 0.4491 | 0.399 | 0.4 | 0.4 | -0.03 (-6.98%) | 143,185 |
4 Oct 2021 | USD | 0.462 | 0.5214 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 63,488 |
1 Oct 2021 | USD | 0.5 | 0.5404 | 0.45 | 0.47 | 0.47 | -0.067 (-12.48%) | 167,717 |
30 Sep 2021 | USD | 0.55 | 0.57 | 0.52 | 0.537 | 0.537 | +0.008 (+1.49%) | 163,622 |
29 Sep 2021 | USD | 0.599 | 0.6031 | 0.51 | 0.5291 | 0.5291 | -0.08 (-13.11%) | 225,287 |
28 Sep 2021 | USD | 0.61 | 0.61 | 0.56 | 0.6089 | 0.6089 | +0.059 (+10.71%) | 361,758 |
27 Sep 2021 | USD | 0.46 | 0.55 | 0.4502 | 0.55 | 0.55 | +0.102 (+22.63%) | 390,859 |
24 Sep 2021 | USD | 0.6 | 0.6 | 0.43 | 0.4485 | 0.4485 | -0.127 (-22.00%) | 244,132 |
23 Sep 2021 | USD | 0.5894 | 0.7081 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 677,500 |
22 Sep 2021 | USD | 0.5832 | 0.62 | 0.5385 | 0.56 | 0.56 | +0.032 (+6.00%) | 550,070 |
21 Sep 2021 | USD | 0.49 | 0.5401 | 0.4612 | 0.5283 | 0.5283 | +0.078 (+17.40%) | 389,268 |
20 Sep 2021 | USD | 0.4557 | 0.506 | 0.408 | 0.45 | 0.45 | +0.042 (+10.29%) | 398,828 |
17 Sep 2021 | USD | 0.397 | 0.4528 | 0.3901 | 0.408 | 0.408 | +0.011 (+2.77%) | 96,123 |
16 Sep 2021 | USD | 0.3898 | 0.4132 | 0.38 | 0.397 | 0.397 | +0.012 (+3.22%) | 137,475 |
15 Sep 2021 | USD | 0.4259 | 0.4519 | 0.3584 | 0.3846 | 0.3846 | +0.019 (+5.23%) | 53,953 |
14 Sep 2021 | USD | 0.3 | 0.7046 | 0.282 | 0.3655 | 0.3655 | +0.041 (+12.67%) | 151,691 |
13 Sep 2021 | USD | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | -0.016 (-4.59%) | 1,007 |
10 Sep 2021 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 1,400 |
9 Sep 2021 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 27,383 |
8 Sep 2021 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.024 (-6.49%) | 1,500 |
7 Sep 2021 | USD | 0.36 | 0.38 | 0.3569 | 0.3636 | 0.3636 | +0.004 (+1.20%) | 82,651 |
3 Sep 2021 | USD | 0.34 | 0.3594 | 0.3297 | 0.3593 | 0.3593 | +0.025 (+7.41%) | 63,217 |
2 Sep 2021 | USD | 0.27 | 0.3355 | 0.26 | 0.3345 | 0.3345 | +0.065 (+23.89%) | 92,753 |
1 Sep 2021 | USD | 0.3213 | 0.3213 | 0.27 | 0.27 | 0.27 | -0.06 (-18.18%) | 677 |
31 Aug 2021 | USD | 0.3236 | 0.33 | 0.3236 | 0.33 | 0.33 | +0.05 (+17.86%) | 2,650 |
30 Aug 2021 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.008 (+2.83%) | 478 |
27 Aug 2021 | USD | 0.2723 | 0.2723 | 0.2723 | 0.2723 | 0.2723 | 0.0 (0.0%) | 0 |
26 Aug 2021 | USD | 0.2723 | 0.2723 | 0.2723 | 0.2723 | 0.2723 | 0.0 (0.0%) | 0 |
25 Aug 2021 | USD | 0.3075 | 0.3075 | 0.2723 | 0.2723 | 0.2723 | -0.048 (-14.91%) | 3,666 |