Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 0.468 | 0.475 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 110,300 |
4 Mar 2021 | USD | 0.49 | 0.497 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 176,500 |
3 Mar 2021 | USD | 0.51 | 0.51 | 0.469 | 0.49 | 0.49 | -0.022 (-4.30%) | 58,800 |
2 Mar 2021 | USD | 0.461 | 0.512 | 0.461 | 0.512 | 0.512 | +0.023 (+4.70%) | 47,000 |
1 Mar 2021 | USD | 0.512 | 0.535 | 0.489 | 0.489 | 0.489 | -0.011 (-2.20%) | 148,300 |
26 Feb 2021 | USD | 0.51 | 0.512 | 0.488 | 0.5 | 0.5 | -0.02 (-3.85%) | 49,900 |
25 Feb 2021 | USD | 0.545 | 0.545 | 0.514 | 0.52 | 0.52 | -0.002 (-0.38%) | 25,600 |
24 Feb 2021 | USD | 0.528 | 0.543 | 0.513 | 0.522 | 0.522 | +0.014 (+2.76%) | 66,500 |
23 Feb 2021 | USD | 0.513 | 0.53 | 0.475 | 0.508 | 0.508 | -0.008 (-1.55%) | 76,700 |
22 Feb 2021 | USD | 0.47 | 0.55 | 0.47 | 0.516 | 0.516 | +0.047 (+10.02%) | 370,400 |
19 Feb 2021 | USD | 0.415 | 0.469 | 0.415 | 0.469 | 0.469 | +0.067 (+16.67%) | 175,700 |
18 Feb 2021 | USD | 0.397 | 0.433 | 0.39 | 0.402 | 0.402 | -0.005 (-1.23%) | 120,700 |
17 Feb 2021 | USD | 0.42 | 0.42 | 0.406 | 0.407 | 0.407 | -0.01 (-2.40%) | 48,600 |
16 Feb 2021 | USD | 0.414 | 0.427 | 0.4 | 0.417 | 0.417 | +0.017 (+4.25%) | 102,800 |
12 Feb 2021 | USD | 0.389 | 0.418 | 0.37 | 0.4 | 0.4 | +0.012 (+3.09%) | 121,400 |
11 Feb 2021 | USD | 0.39 | 0.403 | 0.385 | 0.388 | 0.388 | +0.002 (+0.52%) | 67,400 |
10 Feb 2021 | USD | 0.4 | 0.412 | 0.386 | 0.386 | 0.386 | -0.004 (-1.03%) | 55,300 |
9 Feb 2021 | USD | 0.428 | 0.432 | 0.388 | 0.39 | 0.39 | -0.03 (-7.14%) | 22,200 |
8 Feb 2021 | USD | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.018 (+4.48%) | 24,000 |
5 Feb 2021 | USD | 0.38 | 0.419 | 0.38 | 0.402 | 0.402 | +0.019 (+4.96%) | 56,400 |
4 Feb 2021 | USD | 0.38 | 0.387 | 0.37 | 0.383 | 0.383 | +0.001 (+0.26%) | 14,900 |
3 Feb 2021 | USD | 0.403 | 0.403 | 0.38 | 0.382 | 0.382 | -0.008 (-2.05%) | 44,000 |
2 Feb 2021 | USD | 0.374 | 0.39 | 0.374 | 0.39 | 0.39 | +0.001 (+0.26%) | 18,700 |
1 Feb 2021 | USD | 0.36 | 0.408 | 0.36 | 0.389 | 0.389 | +0.005 (+1.30%) | 135,800 |
29 Jan 2021 | USD | 0.387 | 0.387 | 0.374 | 0.384 | 0.384 | -0.009 (-2.29%) | 51,100 |
28 Jan 2021 | USD | 0.371 | 0.416 | 0.371 | 0.393 | 0.393 | +0.01 (+2.61%) | 53,500 |
27 Jan 2021 | USD | 0.38 | 0.383 | 0.36 | 0.383 | 0.383 | +0.003 (+0.79%) | 26,100 |
26 Jan 2021 | USD | 0.401 | 0.41 | 0.361 | 0.38 | 0.38 | -0.025 (-6.17%) | 150,700 |
25 Jan 2021 | USD | 0.408 | 0.41 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 60,700 |
22 Jan 2021 | USD | 0.417 | 0.427 | 0.408 | 0.415 | 0.415 | -0.015 (-3.49%) | 43,200 |