Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 0.5304 | 0.5557 | 0.5064 | 0.5557 | 0.5557 | +0.056 (+11.14%) | 145,218 |
23 Aug 2021 | USD | 0.507 | 0.5159 | 0.497 | 0.5 | 0.5 | -0.018 (-3.46%) | 47,102 |
20 Aug 2021 | USD | 0.4989 | 0.5196 | 0.4989 | 0.5179 | 0.5179 | +0.02 (+4.10%) | 18,751 |
19 Aug 2021 | USD | 0.5106 | 0.512 | 0.4953 | 0.4975 | 0.4975 | -0.021 (-4.11%) | 44,550 |
18 Aug 2021 | USD | 0.5357 | 0.5357 | 0.51 | 0.5188 | 0.5188 | -0 (-0.02%) | 52,875 |
17 Aug 2021 | USD | 0.55 | 0.55 | 0.4951 | 0.5189 | 0.5189 | -0.03 (-5.47%) | 201,394 |
16 Aug 2021 | USD | 0.56 | 0.566 | 0.544 | 0.5489 | 0.5489 | -0.016 (-2.85%) | 241,494 |
13 Aug 2021 | USD | 0.6026 | 0.6026 | 0.5593 | 0.565 | 0.565 | -0.027 (-4.53%) | 425,040 |
12 Aug 2021 | USD | 0.5265 | 0.598 | 0.5265 | 0.5918 | 0.5918 | +0.065 (+12.42%) | 57,233 |
11 Aug 2021 | USD | 0.536 | 0.54 | 0.5145 | 0.5264 | 0.5264 | +0.004 (+0.69%) | 185,420 |
10 Aug 2021 | USD | 0.5106 | 0.5384 | 0.5106 | 0.5228 | 0.5228 | -0.015 (-2.77%) | 117,500 |
9 Aug 2021 | USD | 0.5275 | 0.5377 | 0.5213 | 0.5377 | 0.5377 | +0 (+0.02%) | 35,180 |
6 Aug 2021 | USD | 0.53 | 0.5376 | 0.5134 | 0.5376 | 0.5376 | +0.018 (+3.38%) | 16,432 |
5 Aug 2021 | USD | 0.577 | 0.577 | 0.52 | 0.52 | 0.52 | -0.01 (-1.91%) | 28,603 |
4 Aug 2021 | USD | 0.556 | 0.556 | 0.526 | 0.5301 | 0.5301 | -0.019 (-3.51%) | 28,031 |
3 Aug 2021 | USD | 0.575 | 0.575 | 0.5395 | 0.5494 | 0.5494 | -0.033 (-5.65%) | 36,810 |
2 Aug 2021 | USD | 0.597 | 0.597 | 0.56 | 0.5823 | 0.5823 | +0.056 (+10.70%) | 88,799 |
30 Jul 2021 | USD | 0.5359 | 0.5412 | 0.5217 | 0.526 | 0.526 | +0.011 (+2.14%) | 23,338 |
29 Jul 2021 | USD | 0.5291 | 0.5291 | 0.514 | 0.515 | 0.515 | 0.0 (0.0%) | 53,152 |
28 Jul 2021 | USD | 0.509 | 0.515 | 0.5 | 0.515 | 0.515 | +0.002 (+0.45%) | 159,283 |
27 Jul 2021 | USD | 0.534 | 0.5374 | 0.5127 | 0.5127 | 0.5127 | -0.027 (-5.06%) | 136,800 |
26 Jul 2021 | USD | 0.5625 | 0.5625 | 0.525 | 0.54 | 0.54 | +0.003 (+0.58%) | 47,525 |
23 Jul 2021 | USD | 0.538 | 0.555 | 0.5218 | 0.5369 | 0.5369 | +0.001 (+0.26%) | 19,835 |
22 Jul 2021 | USD | 0.5372 | 0.5372 | 0.5247 | 0.5355 | 0.5355 | -0.014 (-2.57%) | 80,525 |
21 Jul 2021 | USD | 0.5295 | 0.5625 | 0.5141 | 0.5496 | 0.5496 | +0.026 (+4.93%) | 97,742 |
20 Jul 2021 | USD | 0.485 | 0.5304 | 0.485 | 0.5238 | 0.5238 | +0.037 (+7.71%) | 81,249 |
19 Jul 2021 | USD | 0.516 | 0.525 | 0.4778 | 0.4863 | 0.4863 | -0.039 (-7.37%) | 253,679 |
16 Jul 2021 | USD | 0.5402 | 0.5402 | 0.5081 | 0.525 | 0.525 | -0.02 (-3.67%) | 6,790 |
15 Jul 2021 | USD | 0.5337 | 0.545 | 0.5162 | 0.545 | 0.545 | +0.002 (+0.28%) | 117,784 |
14 Jul 2021 | USD | 0.56 | 0.5652 | 0.53 | 0.5435 | 0.5435 | -0.02 (-3.62%) | 168,613 |