Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | USD | 0.3 | 0.42 | 0.3 | 0.3939 | 0.3939 | +0.004 (+1%) | 13,659 |
8 Sep 2021 | USD | 0.3975 | 0.43 | 0.3601 | 0.39 | 0.39 | -0.01 (-2.48%) | 60,287 |
7 Sep 2021 | USD | 0.49 | 0.49 | 0.3999 | 0.3999 | 0.3999 | -0.01 (-2.46%) | 40,891 |
3 Sep 2021 | USD | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 50,344 |
2 Sep 2021 | USD | 0.4 | 0.45 | 0.4 | 0.42 | 0.42 | +0.036 (+9.40%) | 74,677 |
1 Sep 2021 | USD | 0.4 | 0.4 | 0.35 | 0.3839 | 0.3839 | -0.006 (-1.56%) | 43,465 |
31 Aug 2021 | USD | 0.47 | 0.47 | 0.2631 | 0.39 | 0.39 | -0.07 (-15.22%) | 491,156 |
30 Aug 2021 | USD | 0.47 | 0.47 | 0.4203 | 0.46 | 0.46 | -0.04 (-7.96%) | 186,724 |
27 Aug 2021 | USD | 0.445 | 0.51 | 0.44 | 0.4998 | 0.4998 | -0 (-0.04%) | 54,496 |
26 Aug 2021 | USD | 0.49 | 0.5 | 0.4326 | 0.5 | 0.5 | +0.021 (+4.38%) | 26,162 |
25 Aug 2021 | USD | 0.48 | 0.49 | 0.47 | 0.479 | 0.479 | +0.029 (+6.42%) | 50,767 |
24 Aug 2021 | USD | 0.475 | 0.5 | 0.45 | 0.4501 | 0.4501 | -0.025 (-5.24%) | 22,466 |
23 Aug 2021 | USD | 0.55 | 0.55 | 0.41 | 0.475 | 0.475 | +0.045 (+10.47%) | 67,355 |
20 Aug 2021 | USD | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 29,715 |
19 Aug 2021 | USD | 0.38 | 0.5 | 0.35 | 0.42 | 0.42 | -0.08 (-16%) | 69,155 |
18 Aug 2021 | USD | 0.5825 | 0.5825 | 0.35 | 0.5 | 0.5 | -0.09 (-15.25%) | 167,036 |
17 Aug 2021 | USD | 0.57 | 0.63 | 0.565 | 0.59 | 0.59 | -0.01 (-1.67%) | 142,249 |
16 Aug 2021 | USD | 0.56 | 0.64 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 194,844 |
13 Aug 2021 | USD | 0.57 | 0.61 | 0.57 | 0.6 | 0.6 | +0.05 (+9.09%) | 132,586 |
12 Aug 2021 | USD | 0.64 | 0.64 | 0.5345 | 0.55 | 0.55 | -0.05 (-8.33%) | 62,970 |
11 Aug 2021 | USD | 0.545 | 0.6 | 0.52 | 0.6 | 0.6 | +0.055 (+10.09%) | 143,031 |
10 Aug 2021 | USD | 0.54 | 0.553 | 0.51 | 0.545 | 0.545 | 0.0 (0.0%) | 101,908 |
9 Aug 2021 | USD | 0.525 | 0.553 | 0.45 | 0.545 | 0.545 | +0.055 (+11.22%) | 354,476 |
6 Aug 2021 | USD | 0.38 | 0.5 | 0.38 | 0.49 | 0.49 | +0.125 (+34.21%) | 498,993 |
5 Aug 2021 | USD | 0.3651 | 0.375 | 0.3651 | 0.3651 | 0.3651 | +0.003 (+0.72%) | 45,960 |
4 Aug 2021 | USD | 0.3625 | 0.375 | 0.3625 | 0.3625 | 0.3625 | +0.013 (+3.57%) | 34,983 |
3 Aug 2021 | USD | 0.355 | 0.37 | 0.3301 | 0.35 | 0.35 | +0.02 (+6.03%) | 42,280 |
2 Aug 2021 | USD | 0.3247 | 0.375 | 0.3247 | 0.3301 | 0.3301 | -0.035 (-9.56%) | 10,327 |
30 Jul 2021 | USD | 0.3451 | 0.375 | 0.3451 | 0.365 | 0.365 | -0.01 (-2.67%) | 12,721 |
29 Jul 2021 | USD | 0.37 | 0.375 | 0.3421 | 0.375 | 0.375 | +0.015 (+4.17%) | 40,323 |