Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | USD | 0.548 | 0.548 | 0.45 | 0.455 | 0.455 | -0.125 (-21.55%) | 222,500 |
18 Feb 2021 | USD | 0.49 | 0.6 | 0.49 | 0.58 | 0.58 | +0.06 (+11.54%) | 99,000 |
17 Feb 2021 | USD | 0.585 | 0.63 | 0.491 | 0.52 | 0.52 | -0.065 (-11.11%) | 232,900 |
16 Feb 2021 | USD | 0.525 | 0.65 | 0.46 | 0.585 | 0.585 | +0.145 (+32.95%) | 399,900 |
12 Feb 2021 | USD | 0.49 | 0.55 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 91,300 |
11 Feb 2021 | USD | 0.48 | 0.65 | 0.45 | 0.48 | 0.48 | +0.015 (+3.23%) | 90,800 |
10 Feb 2021 | USD | 0.68 | 0.68 | 0.45 | 0.465 | 0.465 | -0.125 (-21.19%) | 256,300 |
9 Feb 2021 | USD | 0.474 | 0.8 | 0.459 | 0.59 | 0.59 | +0.131 (+28.54%) | 390,100 |
8 Feb 2021 | USD | 0.38 | 0.47 | 0.38 | 0.459 | 0.459 | +0.059 (+14.75%) | 165,400 |
5 Feb 2021 | USD | 0.41 | 0.44 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 65,600 |
4 Feb 2021 | USD | 0.39 | 0.452 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 100,400 |
3 Feb 2021 | USD | 0.4 | 0.415 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 120,600 |
2 Feb 2021 | USD | 0.42 | 0.42 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 117,900 |
1 Feb 2021 | USD | 0.38 | 0.42 | 0.36 | 0.39 | 0.39 | +0.01 (+2.63%) | 207,400 |
29 Jan 2021 | USD | 0.382 | 0.39 | 0.32 | 0.38 | 0.38 | +0.06 (+18.75%) | 427,000 |
28 Jan 2021 | USD | 0.26 | 0.36 | 0.26 | 0.32 | 0.32 | -0.005 (-1.54%) | 93,400 |
27 Jan 2021 | USD | 0.32 | 0.36 | 0.3 | 0.325 | 0.325 | -0.035 (-9.72%) | 72,200 |
26 Jan 2021 | USD | 0.348 | 0.37 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 161,500 |
25 Jan 2021 | USD | 0.351 | 0.37 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 250,500 |
22 Jan 2021 | USD | 0.318 | 0.34 | 0.3 | 0.34 | 0.34 | +0.04 (+13.33%) | 158,700 |
21 Jan 2021 | USD | 0.31 | 0.34 | 0.28 | 0.3 | 0.3 | +0.025 (+9.09%) | 143,400 |
20 Jan 2021 | USD | 0.3 | 0.315 | 0.25 | 0.275 | 0.275 | -0.025 (-8.33%) | 140,100 |
19 Jan 2021 | USD | 0.3 | 0.35 | 0.21 | 0.3 | 0.3 | +0.035 (+13.21%) | 293,700 |
15 Jan 2021 | USD | 0.23 | 0.288 | 0.23 | 0.265 | 0.265 | +0.02 (+8.16%) | 42,500 |
14 Jan 2021 | USD | 0.23 | 0.25 | 0.21 | 0.245 | 0.245 | +0.015 (+6.52%) | 110,100 |
13 Jan 2021 | USD | 0.23 | 0.25 | 0.2 | 0.23 | 0.23 | -0.015 (-6.12%) | 134,000 |
12 Jan 2021 | USD | 0.263 | 0.263 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 68,700 |
11 Jan 2021 | USD | 0.3 | 0.3 | 0.217 | 0.245 | 0.245 | -0.05 (-16.95%) | 138,000 |
8 Jan 2021 | USD | 0.308 | 0.32 | 0.238 | 0.295 | 0.295 | 0.0 (0.0%) | 503,100 |