Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2021 | USD | 0.541 | 0.546 | 0.517 | 0.544 | 0.544 | -0.006 (-1.09%) | 219,800 |
6 May 2021 | USD | 0.542 | 0.56 | 0.532 | 0.55 | 0.55 | 0.0 (0.0%) | 78,000 |
5 May 2021 | USD | 0.516 | 0.555 | 0.516 | 0.55 | 0.55 | +0.016 (+3.00%) | 75,600 |
4 May 2021 | USD | 0.532 | 0.544 | 0.515 | 0.534 | 0.534 | -0.006 (-1.11%) | 55,200 |
3 May 2021 | USD | 0.595 | 0.595 | 0.539 | 0.54 | 0.54 | +0.011 (+2.08%) | 74,600 |
30 Apr 2021 | USD | 0.559 | 0.559 | 0.529 | 0.529 | 0.529 | -0.016 (-2.94%) | 100,600 |
29 Apr 2021 | USD | 0.537 | 0.554 | 0.533 | 0.545 | 0.545 | +0.006 (+1.11%) | 84,200 |
28 Apr 2021 | USD | 0.543 | 0.55 | 0.535 | 0.539 | 0.539 | -0.001 (-0.19%) | 43,400 |
27 Apr 2021 | USD | 0.544 | 0.557 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 157,600 |
26 Apr 2021 | USD | 0.563 | 0.563 | 0.523 | 0.54 | 0.54 | -0.001 (-0.18%) | 70,100 |
23 Apr 2021 | USD | 0.531 | 0.546 | 0.528 | 0.541 | 0.541 | +0.013 (+2.46%) | 48,400 |
22 Apr 2021 | USD | 0.532 | 0.538 | 0.497 | 0.528 | 0.528 | -0.051 (-8.81%) | 381,000 |
21 Apr 2021 | USD | 0.564 | 0.593 | 0.555 | 0.579 | 0.579 | +0.008 (+1.40%) | 53,600 |
20 Apr 2021 | USD | 0.596 | 0.596 | 0.562 | 0.571 | 0.571 | -0.024 (-4.03%) | 41,400 |
19 Apr 2021 | USD | 0.606 | 0.636 | 0.57 | 0.595 | 0.595 | -0.012 (-1.98%) | 44,400 |
16 Apr 2021 | USD | 0.608 | 0.617 | 0.592 | 0.607 | 0.607 | +0.011 (+1.85%) | 71,800 |
15 Apr 2021 | USD | 0.574 | 0.607 | 0.574 | 0.596 | 0.596 | +0.022 (+3.83%) | 83,100 |
14 Apr 2021 | USD | 0.579 | 0.582 | 0.563 | 0.574 | 0.574 | -0.008 (-1.37%) | 17,100 |
13 Apr 2021 | USD | 0.588 | 0.598 | 0.566 | 0.582 | 0.582 | -0.008 (-1.36%) | 100,100 |
12 Apr 2021 | USD | 0.609 | 0.609 | 0.575 | 0.59 | 0.59 | -0.033 (-5.30%) | 51,400 |
9 Apr 2021 | USD | 0.63 | 0.63 | 0.598 | 0.623 | 0.623 | +0.007 (+1.14%) | 51,300 |
8 Apr 2021 | USD | 0.619 | 0.632 | 0.611 | 0.616 | 0.616 | -0.003 (-0.48%) | 52,700 |
7 Apr 2021 | USD | 0.618 | 0.627 | 0.618 | 0.619 | 0.619 | -0.009 (-1.43%) | 39,100 |
6 Apr 2021 | USD | 0.642 | 0.642 | 0.627 | 0.628 | 0.628 | -0.003 (-0.48%) | 56,100 |
5 Apr 2021 | USD | 0.628 | 0.635 | 0.625 | 0.631 | 0.631 | +0.014 (+2.27%) | 15,400 |
1 Apr 2021 | USD | 0.624 | 0.624 | 0.612 | 0.617 | 0.617 | +0.004 (+0.65%) | 35,200 |
31 Mar 2021 | USD | 0.592 | 0.614 | 0.592 | 0.613 | 0.613 | +0.003 (+0.49%) | 198,500 |
30 Mar 2021 | USD | 0.625 | 0.625 | 0.601 | 0.61 | 0.61 | -0.018 (-2.87%) | 37,500 |
29 Mar 2021 | USD | 0.648 | 0.648 | 0.62 | 0.628 | 0.628 | 0.0 (0.0%) | 53,800 |
26 Mar 2021 | USD | 0.64 | 0.678 | 0.596 | 0.628 | 0.628 | +0.026 (+4.32%) | 107,400 |