Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2021 | USD | 0.3143 | 0.32 | 0.2785 | 0.3046 | 0.3046 | -0.019 (-5.78%) | 198,200 |
30 Sep 2021 | USD | 0.32 | 0.3325 | 0.32 | 0.3233 | 0.3233 | -0.012 (-3.52%) | 123,000 |
29 Sep 2021 | USD | 0.399 | 0.399 | 0.3351 | 0.3351 | 0.3351 | -0.032 (-8.67%) | 19,300 |
28 Sep 2021 | USD | 0.4125 | 0.4125 | 0.3611 | 0.3669 | 0.3669 | -0.056 (-13.14%) | 61,800 |
27 Sep 2021 | USD | 0.4422 | 0.4422 | 0.372 | 0.4224 | 0.4224 | -0.002 (-0.47%) | 117,100 |
24 Sep 2021 | USD | 0.4607 | 0.4607 | 0.42 | 0.4244 | 0.4244 | -0.046 (-9.70%) | 92,600 |
23 Sep 2021 | USD | 0.47 | 0.485 | 0.4609 | 0.47 | 0.47 | +0.015 (+3.25%) | 46,800 |
22 Sep 2021 | USD | 0.497 | 0.497 | 0.4299 | 0.4552 | 0.4552 | -0.007 (-1.51%) | 137,000 |
21 Sep 2021 | USD | 0.48 | 0.52 | 0.44 | 0.4622 | 0.4622 | +0.042 (+10.05%) | 199,700 |
20 Sep 2021 | USD | 0.3795 | 0.4638 | 0.3795 | 0.42 | 0.42 | +0.002 (+0.38%) | 95,500 |
17 Sep 2021 | USD | 0.567 | 0.5995 | 0.41 | 0.4184 | 0.4184 | -0.138 (-24.73%) | 315,800 |
16 Sep 2021 | USD | 0.4372 | 0.6353 | 0.4372 | 0.5559 | 0.5559 | +0.156 (+38.98%) | 660,600 |
15 Sep 2021 | USD | 0.4465 | 0.5378 | 0.398 | 0.4 | 0.4 | +0.026 (+7.10%) | 411,400 |
14 Sep 2021 | USD | 0.4169 | 0.4169 | 0.3568 | 0.3735 | 0.3735 | -0.001 (-0.37%) | 48,800 |
13 Sep 2021 | USD | 0.355 | 0.4085 | 0.319 | 0.3749 | 0.3749 | +0.076 (+25.26%) | 166,300 |
10 Sep 2021 | USD | 0.2653 | 0.3121 | 0.2651 | 0.2993 | 0.2993 | +0.018 (+6.40%) | 158,200 |
9 Sep 2021 | USD | 0.2745 | 0.2813 | 0.2745 | 0.2813 | 0.2813 | -0.014 (-4.87%) | 10,300 |
8 Sep 2021 | USD | 0.284 | 0.2957 | 0.261 | 0.2957 | 0.2957 | +0.033 (+12.52%) | 13,100 |
7 Sep 2021 | USD | 0.268 | 0.29 | 0.2614 | 0.2628 | 0.2628 | +0.004 (+1.70%) | 146,500 |
3 Sep 2021 | USD | 0.27 | 0.28 | 0.2382 | 0.2584 | 0.2584 | +0.028 (+12.35%) | 11,600 |
2 Sep 2021 | USD | 0.21 | 0.2773 | 0.21 | 0.23 | 0.23 | +0.048 (+26.44%) | 54,000 |
1 Sep 2021 | USD | 0.1814 | 0.1939 | 0.18 | 0.1819 | 0.1819 | -0.004 (-1.94%) | 51,500 |
31 Aug 2021 | USD | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0.0 (0.0%) | 0 |
30 Aug 2021 | USD | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0.0 (0.0%) | 0 |
27 Aug 2021 | USD | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | -0.005 (-2.68%) | 2,500 |
26 Aug 2021 | USD | 0.1906 | 0.1906 | 0.1906 | 0.1906 | 0.1906 | 0.0 (0.0%) | 0 |
25 Aug 2021 | USD | 0.1906 | 0.1906 | 0.1906 | 0.1906 | 0.1906 | 0.0 (0.0%) | 0 |
24 Aug 2021 | USD | 0.1906 | 0.1906 | 0.1906 | 0.1906 | 0.1906 | +0.028 (+17.29%) | 500 |
23 Aug 2021 | USD | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | -0.009 (-5.03%) | 4,400 |
20 Aug 2021 | USD | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 0.0 (0.0%) | 0 |