Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 0.244 | 0.25 | 0.224 | 0.2434 | 0.2434 | -0.002 (-0.77%) | 100,556 |
17 May 2021 | USD | 0.2561 | 0.2561 | 0.2441 | 0.2453 | 0.2453 | -0.003 (-1.09%) | 108,179 |
14 May 2021 | USD | 0.236 | 0.256 | 0.222 | 0.248 | 0.248 | +0.012 (+5.08%) | 278,500 |
13 May 2021 | USD | 0.184 | 0.25 | 0.184 | 0.236 | 0.236 | +0.024 (+11.32%) | 682,300 |
12 May 2021 | USD | 0.179 | 0.22 | 0.179 | 0.212 | 0.212 | +0.023 (+12.17%) | 112,900 |
11 May 2021 | USD | 0.185 | 0.191 | 0.169 | 0.189 | 0.189 | -0.006 (-3.08%) | 121,800 |
10 May 2021 | USD | 0.197 | 0.199 | 0.189 | 0.195 | 0.195 | -0.005 (-2.50%) | 174,700 |
7 May 2021 | USD | 0.206 | 0.21 | 0.197 | 0.2 | 0.2 | -0.01 (-4.76%) | 184,500 |
6 May 2021 | USD | 0.222 | 0.222 | 0.203 | 0.21 | 0.21 | -0.008 (-3.67%) | 145,900 |
5 May 2021 | USD | 0.217 | 0.22 | 0.205 | 0.218 | 0.218 | +0.005 (+2.35%) | 85,100 |
4 May 2021 | USD | 0.219 | 0.23 | 0.21 | 0.213 | 0.213 | -0.012 (-5.33%) | 67,000 |
3 May 2021 | USD | 0.237 | 0.237 | 0.219 | 0.225 | 0.225 | -0.007 (-3.02%) | 96,200 |
30 Apr 2021 | USD | 0.247 | 0.247 | 0.232 | 0.232 | 0.232 | -0.011 (-4.53%) | 68,700 |
29 Apr 2021 | USD | 0.247 | 0.247 | 0.238 | 0.243 | 0.243 | +0.005 (+2.10%) | 29,900 |
28 Apr 2021 | USD | 0.264 | 0.264 | 0.235 | 0.238 | 0.238 | -0.009 (-3.64%) | 55,600 |
27 Apr 2021 | USD | 0.248 | 0.25 | 0.241 | 0.247 | 0.247 | -0.001 (-0.40%) | 42,400 |
26 Apr 2021 | USD | 0.24 | 0.25 | 0.237 | 0.248 | 0.248 | +0.015 (+6.44%) | 141,000 |
23 Apr 2021 | USD | 0.233 | 0.233 | 0.213 | 0.233 | 0.233 | +0.009 (+4.02%) | 115,200 |
22 Apr 2021 | USD | 0.24 | 0.24 | 0.21 | 0.224 | 0.224 | +0.003 (+1.36%) | 202,600 |
21 Apr 2021 | USD | 0.21 | 0.222 | 0.21 | 0.221 | 0.221 | +0.01 (+4.74%) | 78,700 |
20 Apr 2021 | USD | 0.223 | 0.23 | 0.21 | 0.211 | 0.211 | -0.013 (-5.80%) | 162,100 |
19 Apr 2021 | USD | 0.229 | 0.25 | 0.222 | 0.224 | 0.224 | -0.015 (-6.28%) | 201,200 |
16 Apr 2021 | USD | 0.236 | 0.253 | 0.236 | 0.239 | 0.239 | -0.007 (-2.85%) | 199,000 |
15 Apr 2021 | USD | 0.23 | 0.261 | 0.23 | 0.246 | 0.246 | +0.003 (+1.23%) | 348,900 |
14 Apr 2021 | USD | 0.245 | 0.259 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 203,100 |
13 Apr 2021 | USD | 0.265 | 0.278 | 0.243 | 0.243 | 0.243 | -0.018 (-6.90%) | 232,800 |
12 Apr 2021 | USD | 0.251 | 0.275 | 0.25 | 0.261 | 0.261 | +0.005 (+1.95%) | 92,000 |
9 Apr 2021 | USD | 0.262 | 0.27 | 0.254 | 0.256 | 0.256 | -0.009 (-3.40%) | 118,800 |
8 Apr 2021 | USD | 0.287 | 0.287 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 185,800 |
7 Apr 2021 | USD | 0.297 | 0.304 | 0.261 | 0.275 | 0.275 | -0.022 (-7.41%) | 227,200 |