Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | USD | 0.162 | 0.1689 | 0.1305 | 0.1311 | 0.1311 | -0.039 (-22.88%) | 6,100 |
3 Sep 2021 | USD | 0.1645 | 0.1795 | 0.1598 | 0.17 | 0.17 | +0.022 (+15.25%) | 42,000 |
2 Sep 2021 | USD | 0.1369 | 0.1575 | 0.1369 | 0.1475 | 0.1475 | +0.016 (+12.25%) | 171,300 |
1 Sep 2021 | USD | 0.131 | 0.1399 | 0.131 | 0.1314 | 0.1314 | -0.009 (-6.08%) | 138,200 |
31 Aug 2021 | USD | 0.1255 | 0.1399 | 0.12 | 0.1399 | 0.1399 | +0.01 (+7.62%) | 242,500 |
30 Aug 2021 | USD | 0.13 | 0.136 | 0.1279 | 0.13 | 0.13 | -0.007 (-5.11%) | 56,600 |
27 Aug 2021 | USD | 0.1251 | 0.137 | 0.1251 | 0.137 | 0.137 | +0.008 (+6.20%) | 87,500 |
26 Aug 2021 | USD | 0.1305 | 0.14 | 0.127 | 0.129 | 0.129 | -0.011 (-7.59%) | 324,000 |
25 Aug 2021 | USD | 0.1305 | 0.1396 | 0.1305 | 0.1396 | 0.1396 | +0.005 (+3.48%) | 27,100 |
24 Aug 2021 | USD | 0.14 | 0.14 | 0.13 | 0.1349 | 0.1349 | -0.014 (-9.28%) | 459,000 |
23 Aug 2021 | USD | 0.14 | 0.1498 | 0.13 | 0.1487 | 0.1487 | +0.008 (+5.84%) | 8,700 |
20 Aug 2021 | USD | 0.15 | 0.1579 | 0.13 | 0.1405 | 0.1405 | -0.019 (-12.08%) | 216,800 |
19 Aug 2021 | USD | 0.1315 | 0.1675 | 0.12 | 0.1598 | 0.1598 | +0.015 (+10.06%) | 162,700 |
18 Aug 2021 | USD | 0.1674 | 0.1708 | 0.14 | 0.1452 | 0.1452 | -0.022 (-13.26%) | 108,300 |
17 Aug 2021 | USD | 0.1674 | 0.1674 | 0.1674 | 0.1674 | 0.1674 | -0.011 (-6.43%) | 6,600 |
16 Aug 2021 | USD | 0.1591 | 0.1982 | 0.1591 | 0.1789 | 0.1789 | +0.004 (+2.29%) | 57,100 |
13 Aug 2021 | USD | 0.1795 | 0.1999 | 0.1591 | 0.1749 | 0.1749 | +0.015 (+9.31%) | 274,300 |
12 Aug 2021 | USD | 0.1565 | 0.18 | 0.1565 | 0.16 | 0.16 | 0.0 (0.0%) | 433,800 |
11 Aug 2021 | USD | 0.165 | 0.1699 | 0.1503 | 0.16 | 0.16 | -0.005 (-2.97%) | 200,000 |
10 Aug 2021 | USD | 0.1401 | 0.1722 | 0.1401 | 0.1649 | 0.1649 | +0.019 (+12.71%) | 352,200 |
9 Aug 2021 | USD | 0.127 | 0.17 | 0.103 | 0.1463 | 0.1463 | +0.026 (+21.92%) | 133,900 |
6 Aug 2021 | USD | 0.142 | 0.1499 | 0.113 | 0.12 | 0.12 | -0.03 (-20%) | 610,100 |
5 Aug 2021 | USD | 0.1471 | 0.1685 | 0.142 | 0.15 | 0.15 | +0.003 (+2.04%) | 28,700 |
4 Aug 2021 | USD | 0.1685 | 0.1685 | 0.147 | 0.147 | 0.147 | -0.01 (-6.37%) | 135,600 |
3 Aug 2021 | USD | 0.1795 | 0.1795 | 0.151 | 0.157 | 0.157 | -0.014 (-8.19%) | 75,700 |
2 Aug 2021 | USD | 0.1695 | 0.1722 | 0.167 | 0.171 | 0.171 | +0.002 (+1.18%) | 71,600 |
30 Jul 2021 | USD | 0.179 | 0.179 | 0.1499 | 0.169 | 0.169 | -0.011 (-6.11%) | 374,100 |
29 Jul 2021 | USD | 0.1745 | 0.18 | 0.156 | 0.18 | 0.18 | +0.005 (+3.15%) | 138,800 |
28 Jul 2021 | USD | 0.1578 | 0.179 | 0.1556 | 0.1745 | 0.1745 | +0.011 (+6.79%) | 163,400 |
27 Jul 2021 | USD | 0.1501 | 0.171 | 0.1501 | 0.1634 | 0.1634 | +0.006 (+3.75%) | 169,500 |