Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | USD | 0.3961 | 0.3961 | 0.3914 | 0.3914 | 0.3914 | -0.007 (-1.83%) | 500 |
16 Aug 2021 | USD | 0.3939 | 0.3987 | 0.35 | 0.3987 | 0.3987 | -0.017 (-4.07%) | 28,000 |
13 Aug 2021 | USD | 0.4235 | 0.4235 | 0.4156 | 0.4156 | 0.4156 | -0.008 (-1.80%) | 900 |
12 Aug 2021 | USD | 0.33 | 0.4315 | 0.33 | 0.4232 | 0.4232 | -0.009 (-1.97%) | 8,200 |
11 Aug 2021 | USD | 0.4401 | 0.4401 | 0.4316 | 0.4317 | 0.4317 | +0.019 (+4.55%) | 6,900 |
10 Aug 2021 | USD | 0.4461 | 0.4461 | 0.4129 | 0.4129 | 0.4129 | -0.017 (-3.84%) | 2,800 |
9 Aug 2021 | USD | 0.6895 | 0.6895 | 0.4215 | 0.4294 | 0.4294 | -0.029 (-6.27%) | 22,700 |
6 Aug 2021 | USD | 0.4299 | 0.4581 | 0.4299 | 0.4581 | 0.4581 | +0.034 (+8.04%) | 11,500 |
5 Aug 2021 | USD | 0.448 | 0.448 | 0.42 | 0.424 | 0.424 | -0.015 (-3.33%) | 25,900 |
4 Aug 2021 | USD | 0.4451 | 0.4548 | 0.4386 | 0.4386 | 0.4386 | -0.012 (-2.60%) | 9,400 |
3 Aug 2021 | USD | 0.4503 | 0.4503 | 0.4503 | 0.4503 | 0.4503 | +0.03 (+7.21%) | 500 |
2 Aug 2021 | USD | 0.4564 | 0.4565 | 0.42 | 0.42 | 0.42 | -0.053 (-11.17%) | 48,100 |
30 Jul 2021 | USD | 0.4749 | 0.4749 | 0.4571 | 0.4728 | 0.4728 | +0.006 (+1.39%) | 6,000 |
29 Jul 2021 | USD | 0.4811 | 0.4824 | 0.4663 | 0.4663 | 0.4663 | -0.004 (-0.96%) | 10,200 |
28 Jul 2021 | USD | 0.452 | 0.4708 | 0.4399 | 0.4708 | 0.4708 | +0.01 (+2.15%) | 19,100 |
27 Jul 2021 | USD | 0.4776 | 0.5 | 0.4609 | 0.4609 | 0.4609 | +0.008 (+1.86%) | 31,100 |
26 Jul 2021 | USD | 0.4218 | 0.6898 | 0.4218 | 0.4525 | 0.4525 | +0.123 (+37.54%) | 32,300 |
23 Jul 2021 | USD | 0.329 | 0.329 | 0.329 | 0.329 | 0.329 | 0.0 (0.0%) | 0 |
22 Jul 2021 | USD | 0.3349 | 0.342 | 0.329 | 0.329 | 0.329 | -0.002 (-0.45%) | 25,700 |
21 Jul 2021 | USD | 0.2916 | 0.3305 | 0.2873 | 0.3305 | 0.3305 | +0.021 (+6.92%) | 7,600 |
20 Jul 2021 | USD | 0.3307 | 0.3584 | 0.2672 | 0.3091 | 0.3091 | -0.036 (-10.43%) | 11,400 |
19 Jul 2021 | USD | 0.4192 | 0.4243 | 0.33 | 0.3451 | 0.3451 | -0.066 (-15.95%) | 31,100 |
16 Jul 2021 | USD | 0.4092 | 0.7898 | 0.4 | 0.4106 | 0.4106 | -0.001 (-0.17%) | 1,100 |
15 Jul 2021 | USD | 0.45 | 0.454 | 0.3972 | 0.4113 | 0.4113 | -0.119 (-22.44%) | 9,700 |
14 Jul 2021 | USD | 0.498 | 0.5303 | 0.498 | 0.5303 | 0.5303 | +0.033 (+6.68%) | 5,000 |
13 Jul 2021 | USD | 0.4841 | 0.4971 | 0.4841 | 0.4971 | 0.4971 | +0.013 (+2.69%) | 900 |
12 Jul 2021 | USD | 0.4941 | 0.4994 | 0.4841 | 0.4841 | 0.4841 | -0.005 (-1.12%) | 12,900 |
9 Jul 2021 | USD | 0.4865 | 0.5129 | 0.48 | 0.4896 | 0.4896 | +0.01 (+2%) | 59,600 |
8 Jul 2021 | USD | 0.5183 | 0.5255 | 0.48 | 0.48 | 0.48 | -0.055 (-10.26%) | 29,700 |
7 Jul 2021 | USD | 0.5436 | 0.5647 | 0.5322 | 0.5349 | 0.5349 | -0.005 (-0.94%) | 11,100 |