Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | USD | 0.535 | 0.54 | 0.532 | 0.533 | 0.533 | -0.007 (-1.30%) | 93,640 |
5 Jan 2021 | USD | 0.536 | 0.548 | 0.533 | 0.54 | 0.54 | -0.001 (-0.18%) | 488,968 |
4 Jan 2021 | USD | 0.517 | 0.565 | 0.514 | 0.541 | 0.541 | +0.026 (+5.05%) | 879,096 |
31 Dec 2020 | USD | 0.509 | 0.516 | 0.506 | 0.515 | 0.515 | +0.008 (+1.58%) | 163,701 |
30 Dec 2020 | USD | 0.502 | 0.508 | 0.502 | 0.507 | 0.507 | 0.0 (0.0%) | 54,070 |
29 Dec 2020 | USD | 0.503 | 0.507 | 0.496 | 0.507 | 0.507 | +0.001 (+0.20%) | 102,588 |
28 Dec 2020 | USD | 0.501 | 0.506 | 0.496 | 0.506 | 0.506 | +0.005 (+1.00%) | 62,334 |
25 Dec 2020 | USD | 0.496 | 0.501 | 0.496 | 0.501 | 0.501 | +0.006 (+1.21%) | 53,000 |
24 Dec 2020 | USD | 0.501 | 0.501 | 0.495 | 0.495 | 0.495 | -0.006 (-1.20%) | 13,000 |
23 Dec 2020 | USD | 0.5 | 0.502 | 0.497 | 0.501 | 0.501 | +0.006 (+1.21%) | 51,900 |
22 Dec 2020 | USD | 0.496 | 0.501 | 0.495 | 0.495 | 0.495 | -0.006 (-1.20%) | 92,344 |
21 Dec 2020 | USD | 0.492 | 0.503 | 0.491 | 0.501 | 0.501 | +0.006 (+1.21%) | 105,714 |
18 Dec 2020 | USD | 0.494 | 0.499 | 0.494 | 0.495 | 0.495 | -0.003 (-0.60%) | 61,248 |
17 Dec 2020 | USD | 0.49 | 0.498 | 0.49 | 0.498 | 0.498 | +0.007 (+1.43%) | 77,967 |
16 Dec 2020 | USD | 0.494 | 0.494 | 0.49 | 0.491 | 0.491 | 0.0 (0.0%) | 30,700 |
15 Dec 2020 | USD | 0.497 | 0.498 | 0.489 | 0.491 | 0.491 | -0.007 (-1.41%) | 137,414 |
14 Dec 2020 | USD | 0.496 | 0.503 | 0.488 | 0.498 | 0.498 | -0.006 (-1.19%) | 115,184 |
11 Dec 2020 | USD | 0.495 | 0.505 | 0.495 | 0.504 | 0.504 | +0.001 (+0.20%) | 162,965 |
10 Dec 2020 | USD | 0.493 | 0.503 | 0.491 | 0.503 | 0.503 | +0.006 (+1.21%) | 99,640 |
9 Dec 2020 | USD | 0.5 | 0.5 | 0.49 | 0.497 | 0.497 | -0.003 (-0.60%) | 151,200 |
8 Dec 2020 | USD | 0.498 | 0.507 | 0.497 | 0.5 | 0.5 | 0.0 (0.0%) | 191,173 |
7 Dec 2020 | USD | 0.501 | 0.505 | 0.496 | 0.5 | 0.5 | -0.002 (-0.40%) | 132,648 |
4 Dec 2020 | USD | 0.496 | 0.506 | 0.496 | 0.502 | 0.502 | +0.003 (+0.60%) | 39,720 |
3 Dec 2020 | USD | 0.497 | 0.508 | 0.497 | 0.499 | 0.499 | -0.004 (-0.80%) | 168,942 |
2 Dec 2020 | USD | 0.497 | 0.507 | 0.494 | 0.503 | 0.503 | +0.005 (+1.00%) | 83,326 |
1 Dec 2020 | USD | 0.5 | 0.508 | 0.49 | 0.498 | 0.498 | +0.01 (+2.05%) | 410,604 |
30 Nov 2020 | USD | 0.536 | 0.539 | 0.488 | 0.488 | 0.488 | -0.049 (-9.12%) | 754,120 |
27 Nov 2020 | USD | 0.541 | 0.542 | 0.532 | 0.537 | 0.537 | -0.008 (-1.47%) | 122,456 |
26 Nov 2020 | USD | 0.54 | 0.548 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 48,120 |
25 Nov 2020 | USD | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.008 (-1.45%) | 203,604 |