Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2021 | USD | 0.465 | 0.465 | 0.437 | 0.45 | 0.45 | -0.008 (-1.75%) | 19,400 |
30 Sep 2021 | USD | 0.44 | 0.458 | 0.431 | 0.458 | 0.458 | +0.018 (+4.09%) | 32,300 |
29 Sep 2021 | USD | 0.479 | 0.48 | 0.425 | 0.44 | 0.44 | -0.04 (-8.33%) | 42,800 |
28 Sep 2021 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 79,800 |
27 Sep 2021 | USD | 0.414 | 0.45 | 0.414 | 0.45 | 0.45 | +0.02 (+4.65%) | 25,500 |
24 Sep 2021 | USD | 0.413 | 0.45 | 0.413 | 0.43 | 0.43 | -0.02 (-4.44%) | 18,500 |
23 Sep 2021 | USD | 0.412 | 0.469 | 0.412 | 0.45 | 0.45 | +0.01 (+2.27%) | 19,000 |
22 Sep 2021 | USD | 0.411 | 0.46 | 0.411 | 0.44 | 0.44 | -0.03 (-6.38%) | 61,300 |
21 Sep 2021 | USD | 0.48 | 0.5 | 0.42 | 0.47 | 0.47 | +0.034 (+7.80%) | 59,700 |
20 Sep 2021 | USD | 0.372 | 0.51 | 0.372 | 0.436 | 0.436 | -0.054 (-11.02%) | 121,600 |
17 Sep 2021 | USD | 0.588 | 0.645 | 0.48 | 0.49 | 0.49 | -0.12 (-19.67%) | 92,500 |
16 Sep 2021 | USD | 0.68 | 0.681 | 0.591 | 0.61 | 0.61 | -0.05 (-7.58%) | 56,400 |
15 Sep 2021 | USD | 0.581 | 0.73 | 0.581 | 0.66 | 0.66 | +0.04 (+6.45%) | 46,900 |
14 Sep 2021 | USD | 0.462 | 0.79 | 0.462 | 0.62 | 0.62 | +0.139 (+28.90%) | 130,900 |
13 Sep 2021 | USD | 0.53 | 0.535 | 0.481 | 0.481 | 0.481 | -0.039 (-7.50%) | 20,300 |
10 Sep 2021 | USD | 0.45 | 0.53 | 0.45 | 0.52 | 0.52 | +0.07 (+15.56%) | 24,400 |
9 Sep 2021 | USD | 0.439 | 0.46 | 0.426 | 0.45 | 0.45 | +0.01 (+2.27%) | 31,300 |
8 Sep 2021 | USD | 0.408 | 0.44 | 0.408 | 0.44 | 0.44 | +0.015 (+3.53%) | 16,600 |
7 Sep 2021 | USD | 0.43 | 0.461 | 0.408 | 0.425 | 0.425 | -0.015 (-3.41%) | 11,600 |
3 Sep 2021 | USD | 0.396 | 0.44 | 0.395 | 0.44 | 0.44 | +0.039 (+9.73%) | 49,200 |
2 Sep 2021 | USD | 0.419 | 0.429 | 0.397 | 0.401 | 0.401 | -0.028 (-6.53%) | 28,900 |
1 Sep 2021 | USD | 0.393 | 0.429 | 0.363 | 0.429 | 0.429 | +0.036 (+9.16%) | 62,700 |
31 Aug 2021 | USD | 0.385 | 0.433 | 0.385 | 0.393 | 0.393 | +0.008 (+2.08%) | 25,200 |
30 Aug 2021 | USD | 0.381 | 0.398 | 0.362 | 0.385 | 0.385 | +0.005 (+1.32%) | 42,300 |
27 Aug 2021 | USD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 90,500 |
26 Aug 2021 | USD | 0.371 | 0.38 | 0.355 | 0.38 | 0.38 | 0.0 (0.0%) | 53,700 |
25 Aug 2021 | USD | 0.38 | 0.38 | 0.331 | 0.38 | 0.38 | +0.015 (+4.11%) | 48,200 |
24 Aug 2021 | USD | 0.37 | 0.38 | 0.34 | 0.365 | 0.365 | -0.013 (-3.44%) | 36,200 |
23 Aug 2021 | USD | 0.352 | 0.38 | 0.34 | 0.378 | 0.378 | +0.024 (+6.78%) | 81,100 |
20 Aug 2021 | USD | 0.428 | 0.428 | 0.329 | 0.354 | 0.354 | -0.061 (-14.70%) | 50,100 |