Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2021 | USD | 0.1714 | 0.1714 | 0.1445 | 0.1575 | 0.1575 | -0.014 (-8.11%) | 628,900 |
23 Jul 2021 | USD | 0.1612 | 0.18 | 0.1612 | 0.1714 | 0.1714 | -0.009 (-4.78%) | 154,500 |
22 Jul 2021 | USD | 0.18 | 0.1895 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 126,500 |
21 Jul 2021 | USD | 0.1781 | 0.21 | 0.1761 | 0.18 | 0.18 | -0.03 (-14.29%) | 367,000 |
20 Jul 2021 | USD | 0.1525 | 0.2495 | 0.141 | 0.21 | 0.21 | +0.036 (+20.55%) | 1,615,700 |
19 Jul 2021 | USD | 0.2183 | 0.2183 | 0.1654 | 0.1742 | 0.1742 | -0.036 (-17.05%) | 468,500 |
16 Jul 2021 | USD | 0.22 | 0.2399 | 0.18 | 0.21 | 0.21 | -0.03 (-12.50%) | 368,400 |
15 Jul 2021 | USD | 0.21 | 0.24 | 0.1105 | 0.24 | 0.24 | -0.005 (-1.96%) | 3,434,400 |
14 Jul 2021 | USD | 0.2776 | 0.3 | 0.2203 | 0.2448 | 0.2448 | -0.015 (-5.85%) | 2,154,100 |
13 Jul 2021 | USD | 0.42 | 0.42 | 0.24 | 0.26 | 0.26 | -0.163 (-38.52%) | 2,579,000 |
12 Jul 2021 | USD | 0.45 | 0.46 | 0.4229 | 0.4229 | 0.4229 | -0.037 (-8.05%) | 38,500 |
9 Jul 2021 | USD | 0.479 | 0.479 | 0.4225 | 0.4599 | 0.4599 | +0.002 (+0.48%) | 17,000 |
8 Jul 2021 | USD | 0.3855 | 0.4799 | 0.3855 | 0.4577 | 0.4577 | +0.028 (+6.44%) | 528,100 |
7 Jul 2021 | USD | 0.47 | 0.47 | 0.41 | 0.43 | 0.43 | -0.037 (-7.92%) | 292,400 |
6 Jul 2021 | USD | 0.48 | 0.499 | 0.45 | 0.467 | 0.467 | -0.032 (-6.39%) | 201,000 |
2 Jul 2021 | USD | 0.4501 | 0.5195 | 0.4501 | 0.4989 | 0.4989 | +0.029 (+6.15%) | 493,000 |
1 Jul 2021 | USD | 0.4761 | 0.4899 | 0.4501 | 0.47 | 0.47 | -0.005 (-1.05%) | 12,800 |
30 Jun 2021 | USD | 0.47 | 0.489 | 0.4605 | 0.475 | 0.475 | +0.025 (+5.56%) | 130,600 |
29 Jun 2021 | USD | 0.443 | 0.4726 | 0.4302 | 0.45 | 0.45 | -0.012 (-2.53%) | 65,700 |
28 Jun 2021 | USD | 0.4925 | 0.4925 | 0.43 | 0.4617 | 0.4617 | -0.022 (-4.57%) | 147,500 |
25 Jun 2021 | USD | 0.48 | 0.5 | 0.47 | 0.4838 | 0.4838 | -0.003 (-0.51%) | 98,700 |
24 Jun 2021 | USD | 0.46 | 0.4863 | 0.4357 | 0.4863 | 0.4863 | +0.016 (+3.47%) | 68,000 |
23 Jun 2021 | USD | 0.42 | 0.5 | 0.42 | 0.47 | 0.47 | +0.036 (+8.42%) | 113,400 |
22 Jun 2021 | USD | 0.44 | 0.4598 | 0.41 | 0.4335 | 0.4335 | +0.024 (+5.73%) | 33,700 |
21 Jun 2021 | USD | 0.4126 | 0.44 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 108,700 |
18 Jun 2021 | USD | 0.4899 | 0.4899 | 0.331 | 0.4 | 0.4 | -0.06 (-13.04%) | 993,600 |
17 Jun 2021 | USD | 0.48 | 0.52 | 0.45 | 0.46 | 0.46 | -0.045 (-8.91%) | 511,900 |
16 Jun 2021 | USD | 0.5444 | 0.5675 | 0.4015 | 0.505 | 0.505 | -0.025 (-4.72%) | 336,200 |
15 Jun 2021 | USD | 0.515 | 0.58 | 0.515 | 0.53 | 0.53 | -0.04 (-7.02%) | 204,200 |
14 Jun 2021 | USD | 0.5599 | 0.589 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 87,600 |