Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 0.22 | 0.24 | 0.191 | 0.232 | 11.6 | +0.002 (+0.87%) | 34,600 |
4 Oct 2021 | USD | 0.24 | 0.245 | 0.2 | 0.23 | 11.5 | +0.008 (+3.60%) | 192,700 |
1 Oct 2021 | USD | 0.198 | 0.235 | 0.198 | 0.222 | 11.1 | +0.027 (+13.85%) | 304,600 |
30 Sep 2021 | USD | 0.197 | 0.2 | 0.191 | 0.195 | 9.75 | 0.0 (0.0%) | 37,200 |
29 Sep 2021 | USD | 0.205 | 0.205 | 0.19 | 0.195 | 9.75 | +0.012 (+6.56%) | 38,600 |
28 Sep 2021 | USD | 0.2 | 0.205 | 0.183 | 0.183 | 9.15 | -0.017 (-8.50%) | 134,900 |
27 Sep 2021 | USD | 0.2 | 0.205 | 0.191 | 0.2 | 10 | +0.015 (+8.11%) | 207,700 |
24 Sep 2021 | USD | 0.185 | 0.2 | 0.185 | 0.185 | 9.25 | +0.005 (+2.78%) | 146,700 |
23 Sep 2021 | USD | 0.189 | 0.192 | 0.173 | 0.18 | 9 | 0.0 (0.0%) | 92,000 |
22 Sep 2021 | USD | 0.185 | 0.187 | 0.173 | 0.18 | 9 | -0.01 (-5.26%) | 92,500 |
21 Sep 2021 | USD | 0.165 | 0.202 | 0.165 | 0.19 | 9.5 | +0.024 (+14.46%) | 103,300 |
20 Sep 2021 | USD | 0.175 | 0.205 | 0.165 | 0.166 | 8.3 | -0.009 (-5.14%) | 278,500 |
17 Sep 2021 | USD | 0.19 | 0.195 | 0.163 | 0.175 | 8.75 | -0.015 (-7.89%) | 184,600 |
16 Sep 2021 | USD | 0.19 | 0.198 | 0.165 | 0.19 | 9.5 | +0.005 (+2.70%) | 134,100 |
15 Sep 2021 | USD | 0.17 | 0.191 | 0.17 | 0.185 | 9.25 | +0.021 (+12.80%) | 179,400 |
14 Sep 2021 | USD | 0.17 | 0.182 | 0.161 | 0.164 | 8.2 | +0.004 (+2.50%) | 239,300 |
13 Sep 2021 | USD | 0.17 | 0.174 | 0.16 | 0.16 | 8 | -0.01 (-5.88%) | 58,300 |
10 Sep 2021 | USD | 0.168 | 0.174 | 0.16 | 0.17 | 8.5 | +0.005 (+3.03%) | 120,000 |
9 Sep 2021 | USD | 0.17 | 0.173 | 0.16 | 0.165 | 8.25 | -0.003 (-1.79%) | 46,000 |
8 Sep 2021 | USD | 0.16 | 0.173 | 0.16 | 0.168 | 8.4 | -0.002 (-1.18%) | 86,400 |
7 Sep 2021 | USD | 0.179 | 0.179 | 0.16 | 0.17 | 8.5 | -0.008 (-4.49%) | 42,300 |
3 Sep 2021 | USD | 0.179 | 0.179 | 0.155 | 0.178 | 8.9 | +0.01 (+5.95%) | 66,400 |
2 Sep 2021 | USD | 0.167 | 0.179 | 0.165 | 0.168 | 8.4 | +0.001 (+0.60%) | 86,800 |
1 Sep 2021 | USD | 0.166 | 0.18 | 0.16 | 0.167 | 8.35 | 0.0 (0.0%) | 38,400 |
31 Aug 2021 | USD | 0.165 | 0.189 | 0.16 | 0.167 | 8.35 | +0.002 (+1.21%) | 53,600 |
30 Aug 2021 | USD | 0.19 | 0.19 | 0.165 | 0.165 | 8.25 | 0.0 (0.0%) | 69,800 |
27 Aug 2021 | USD | 0.164 | 0.185 | 0.164 | 0.165 | 8.25 | -0.005 (-2.94%) | 39,400 |
26 Aug 2021 | USD | 0.177 | 0.185 | 0.161 | 0.17 | 8.5 | 0.0 (0.0%) | 34,900 |
25 Aug 2021 | USD | 0.166 | 0.175 | 0.16 | 0.17 | 8.5 | -0.005 (-2.86%) | 48,900 |
24 Aug 2021 | USD | 0.16 | 0.175 | 0.16 | 0.175 | 8.75 | +0.015 (+9.38%) | 18,200 |