Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 0.579 | 0.579 | 0.555 | 0.564 | 0.564 | -0.036 (-6%) | 10,100 |
28 May 2021 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.018 (+3.09%) | 7,500 |
27 May 2021 | USD | 0.59 | 0.597 | 0.582 | 0.582 | 0.582 | +0.002 (+0.34%) | 45,000 |
26 May 2021 | USD | 0.53 | 0.586 | 0.53 | 0.58 | 0.58 | +0.05 (+9.43%) | 71,000 |
25 May 2021 | USD | 0.55 | 0.556 | 0.53 | 0.53 | 0.53 | -0.029 (-5.19%) | 142,500 |
24 May 2021 | USD | 0.55 | 0.629 | 0.55 | 0.559 | 0.559 | -0.008 (-1.41%) | 6,300 |
21 May 2021 | USD | 0.58 | 0.58 | 0.554 | 0.567 | 0.567 | -0.006 (-1.05%) | 65,800 |
20 May 2021 | USD | 0.565 | 0.573 | 0.563 | 0.573 | 0.573 | +0.003 (+0.53%) | 19,100 |
19 May 2021 | USD | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -0.038 (-6.25%) | 53,900 |
18 May 2021 | USD | 0.601 | 0.63 | 0.597 | 0.608 | 0.608 | +0.004 (+0.66%) | 31,600 |
17 May 2021 | USD | 0.639 | 0.639 | 0.561 | 0.604 | 0.604 | -0.024 (-3.82%) | 237,800 |
14 May 2021 | USD | 0.574 | 0.641 | 0.574 | 0.628 | 0.628 | +0.042 (+7.17%) | 22,000 |
13 May 2021 | USD | 0.6 | 0.6 | 0.575 | 0.586 | 0.586 | -0.007 (-1.18%) | 89,700 |
12 May 2021 | USD | 0.608 | 0.63 | 0.593 | 0.593 | 0.593 | -0.027 (-4.35%) | 42,300 |
11 May 2021 | USD | 0.571 | 0.627 | 0.571 | 0.62 | 0.62 | -0.03 (-4.62%) | 69,700 |
10 May 2021 | USD | 0.607 | 0.65 | 0.601 | 0.65 | 0.65 | +0.04 (+6.56%) | 153,800 |
7 May 2021 | USD | 0.592 | 0.61 | 0.575 | 0.61 | 0.61 | +0.01 (+1.67%) | 134,600 |
6 May 2021 | USD | 0.57 | 0.6 | 0.567 | 0.6 | 0.6 | +0.033 (+5.82%) | 68,900 |
5 May 2021 | USD | 0.566 | 0.58 | 0.554 | 0.567 | 0.567 | +0.003 (+0.53%) | 64,000 |
4 May 2021 | USD | 0.575 | 0.59 | 0.564 | 0.564 | 0.564 | -0.006 (-1.05%) | 92,100 |
3 May 2021 | USD | 0.582 | 0.587 | 0.561 | 0.57 | 0.57 | -0.006 (-1.04%) | 47,400 |
30 Apr 2021 | USD | 0.572 | 0.576 | 0.572 | 0.576 | 0.576 | -0.008 (-1.37%) | 12,200 |
29 Apr 2021 | USD | 0.598 | 0.6 | 0.584 | 0.584 | 0.584 | -0.006 (-1.02%) | 26,500 |
28 Apr 2021 | USD | 0.538 | 0.59 | 0.538 | 0.59 | 0.59 | +0.058 (+10.90%) | 92,400 |
27 Apr 2021 | USD | 0.531 | 0.537 | 0.531 | 0.532 | 0.532 | -0.003 (-0.56%) | 23,200 |
26 Apr 2021 | USD | 0.531 | 0.545 | 0.503 | 0.535 | 0.535 | +0.021 (+4.09%) | 94,600 |
23 Apr 2021 | USD | 0.515 | 0.515 | 0.494 | 0.514 | 0.514 | -0.005 (-0.96%) | 92,500 |
22 Apr 2021 | USD | 0.53 | 0.55 | 0.519 | 0.519 | 0.519 | -0.003 (-0.57%) | 125,100 |
21 Apr 2021 | USD | 0.517 | 0.54 | 0.501 | 0.522 | 0.522 | +0.014 (+2.76%) | 17,800 |
20 Apr 2021 | USD | 0.487 | 0.508 | 0.487 | 0.508 | 0.508 | +0.013 (+2.63%) | 18,300 |