Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 0.31 | 0.31 | 0.27 | 0.3 | 0.3 | +0.04 (+15.38%) | 37,800 |
1 Oct 2021 | USD | 0.27 | 0.31 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 12,500 |
30 Sep 2021 | USD | 0.25 | 0.3 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 124,500 |
29 Sep 2021 | USD | 0.31 | 0.32 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 148,700 |
28 Sep 2021 | USD | 0.25 | 0.35 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 91,400 |
27 Sep 2021 | USD | 0.31 | 0.36 | 0.24 | 0.24 | 0.24 | -0.09 (-27.27%) | 399,600 |
24 Sep 2021 | USD | 0.36 | 0.41 | 0.31 | 0.33 | 0.33 | -0.05 (-13.16%) | 299,000 |
23 Sep 2021 | USD | 0.41 | 0.45 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 118,600 |
22 Sep 2021 | USD | 0.45 | 0.45 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 23,700 |
21 Sep 2021 | USD | 0.42 | 0.45 | 0.34 | 0.35 | 0.35 | -0.07 (-16.67%) | 16,300 |
20 Sep 2021 | USD | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 15,400 |
17 Sep 2021 | USD | 0.42 | 0.45 | 0.39 | 0.41 | 0.41 | -0.02 (-4.65%) | 29,800 |
16 Sep 2021 | USD | 0.46 | 0.47 | 0.38 | 0.43 | 0.43 | -0.03 (-6.52%) | 15,900 |
15 Sep 2021 | USD | 0.4 | 0.46 | 0.32 | 0.46 | 0.46 | -0.01 (-2.13%) | 186,700 |
14 Sep 2021 | USD | 0.51 | 0.51 | 0.38 | 0.47 | 0.47 | -0.04 (-7.84%) | 67,900 |
13 Sep 2021 | USD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 31,200 |
10 Sep 2021 | USD | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 32,200 |
9 Sep 2021 | USD | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 61,400 |
8 Sep 2021 | USD | 0.51 | 0.69 | 0.51 | 0.55 | 0.55 | -0.08 (-12.70%) | 81,300 |
7 Sep 2021 | USD | 0.76 | 0.76 | 0.63 | 0.63 | 0.63 | -0.11 (-14.86%) | 68,400 |
3 Sep 2021 | USD | 0.85 | 0.85 | 0.5 | 0.74 | 0.74 | -0.06 (-7.50%) | 357,000 |
2 Sep 2021 | USD | 0.79 | 0.84 | 0.7 | 0.8 | 0.8 | +0.1 (+14.29%) | 222,200 |
1 Sep 2021 | USD | 0.67 | 0.7 | 0.61 | 0.7 | 0.7 | +0.09 (+14.75%) | 109,300 |
31 Aug 2021 | USD | 0.53 | 0.69 | 0.5 | 0.61 | 0.61 | +0.11 (+22%) | 246,200 |
30 Aug 2021 | USD | 0.44 | 0.5 | 0.39 | 0.5 | 0.5 | +0.1 (+25%) | 179,400 |
27 Aug 2021 | USD | 0.37 | 0.4 | 0.35 | 0.4 | 0.4 | +0.03 (+8.11%) | 140,300 |
26 Aug 2021 | USD | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | +0.01 (+2.78%) | 14,600 |
25 Aug 2021 | USD | 0.31 | 0.39 | 0.31 | 0.36 | 0.36 | +0.01 (+2.86%) | 27,800 |
24 Aug 2021 | USD | 0.37 | 0.39 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 68,800 |
23 Aug 2021 | USD | 0.45 | 0.45 | 0.29 | 0.37 | 0.37 | -0.02 (-5.13%) | 110,600 |