Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 0.475 | 0.49 | 0.37 | 0.415 | 0.415 | -0.073 (-14.96%) | 181,700 |
18 Aug 2021 | USD | 0.495 | 0.5 | 0.475 | 0.488 | 0.488 | -0.007 (-1.41%) | 49,800 |
17 Aug 2021 | USD | 0.46 | 0.5 | 0.45 | 0.495 | 0.495 | +0.001 (+0.20%) | 37,300 |
16 Aug 2021 | USD | 0.481 | 0.519 | 0.48 | 0.494 | 0.494 | +0.014 (+2.92%) | 21,800 |
13 Aug 2021 | USD | 0.5 | 0.549 | 0.46 | 0.48 | 0.48 | -0.045 (-8.57%) | 6,000 |
12 Aug 2021 | USD | 0.549 | 0.549 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 2,300 |
11 Aug 2021 | USD | 0.54 | 0.57 | 0.5 | 0.525 | 0.525 | -0.015 (-2.78%) | 13,600 |
10 Aug 2021 | USD | 0.52 | 0.54 | 0.46 | 0.54 | 0.54 | +0.02 (+3.85%) | 15,500 |
9 Aug 2021 | USD | 0.459 | 0.52 | 0.459 | 0.52 | 0.52 | +0.042 (+8.79%) | 19,000 |
6 Aug 2021 | USD | 0.468 | 0.481 | 0.459 | 0.478 | 0.478 | -0.021 (-4.21%) | 6,000 |
5 Aug 2021 | USD | 0.529 | 0.54 | 0.476 | 0.499 | 0.499 | -0.02 (-3.85%) | 38,500 |
4 Aug 2021 | USD | 0.53 | 0.559 | 0.519 | 0.519 | 0.519 | +0.018 (+3.59%) | 2,200 |
3 Aug 2021 | USD | 0.53 | 0.56 | 0.5 | 0.501 | 0.501 | -0.029 (-5.47%) | 32,600 |
2 Aug 2021 | USD | 0.5 | 0.539 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 49,800 |
30 Jul 2021 | USD | 0.461 | 0.5 | 0.461 | 0.5 | 0.5 | +0.02 (+4.17%) | 42,100 |
29 Jul 2021 | USD | 0.481 | 0.501 | 0.471 | 0.48 | 0.48 | -0.034 (-6.61%) | 25,300 |
28 Jul 2021 | USD | 0.52 | 0.52 | 0.5 | 0.514 | 0.514 | +0.004 (+0.78%) | 19,900 |
27 Jul 2021 | USD | 0.53 | 0.556 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 17,000 |
26 Jul 2021 | USD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 17,000 |
23 Jul 2021 | USD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 17,000 |
22 Jul 2021 | USD | 0.551 | 0.553 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 14,200 |
21 Jul 2021 | USD | 0.561 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 47,000 |
20 Jul 2021 | USD | 0.551 | 0.589 | 0.551 | 0.56 | 0.56 | +0.009 (+1.63%) | 41,500 |
19 Jul 2021 | USD | 0.59 | 0.62 | 0.551 | 0.551 | 0.551 | -0.063 (-10.26%) | 39,100 |
16 Jul 2021 | USD | 0.62 | 0.72 | 0.614 | 0.614 | 0.614 | -0.091 (-12.91%) | 22,400 |
15 Jul 2021 | USD | 0.6 | 0.84 | 0.541 | 0.705 | 0.705 | +0.115 (+19.49%) | 20,800 |
14 Jul 2021 | USD | 0.59 | 0.59 | 0.521 | 0.59 | 0.59 | -0.01 (-1.67%) | 63,700 |
13 Jul 2021 | USD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 87,900 |
12 Jul 2021 | USD | 0.69 | 0.78 | 0.6 | 0.6 | 0.6 | -0.09 (-13.04%) | 50,700 |
9 Jul 2021 | USD | 0.73 | 0.779 | 0.625 | 0.69 | 0.69 | -0.071 (-9.33%) | 73,000 |