Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | USD | 0.491 | 0.491 | 0.44 | 0.455 | 0.91 | +0.003 (+0.66%) | 94,800 |
7 Jun 2021 | USD | 0.485 | 0.5 | 0.42 | 0.452 | 0.904 | +0.012 (+2.73%) | 132,150 |
4 Jun 2021 | USD | 0.494 | 0.505 | 0.429 | 0.44 | 0.88 | -0.044 (-9.09%) | 180,400 |
3 Jun 2021 | USD | 0.527 | 0.527 | 0.47 | 0.484 | 0.968 | -0.008 (-1.63%) | 236,800 |
2 Jun 2021 | USD | 0.5 | 0.533 | 0.47 | 0.492 | 0.984 | -0.013 (-2.57%) | 300,300 |
1 Jun 2021 | USD | 0.546 | 0.56 | 0.49 | 0.505 | 1.01 | -0.047 (-8.51%) | 416,300 |
28 May 2021 | USD | 0.555 | 0.587 | 0.545 | 0.552 | 1.104 | -0.003 (-0.54%) | 193,050 |
27 May 2021 | USD | 0.58 | 0.58 | 0.54 | 0.555 | 1.11 | -0.001 (-0.18%) | 238,650 |
26 May 2021 | USD | 0.58 | 0.6 | 0.53 | 0.556 | 1.112 | -0.024 (-4.14%) | 290,650 |
25 May 2021 | USD | 0.65 | 0.678 | 0.575 | 0.58 | 1.16 | -0.01 (-1.69%) | 203,100 |
24 May 2021 | USD | 0.77 | 0.78 | 0.588 | 0.59 | 1.18 | -0.007 (-1.17%) | 457,650 |
21 May 2021 | USD | 0.62 | 0.634 | 0.58 | 0.597 | 1.194 | -0.003 (-0.50%) | 147,050 |
20 May 2021 | USD | 0.63 | 0.63 | 0.58 | 0.6 | 1.2 | +0.001 (+0.17%) | 242,700 |
19 May 2021 | USD | 0.607 | 0.645 | 0.584 | 0.599 | 1.198 | -0.008 (-1.32%) | 259,450 |
18 May 2021 | USD | 0.6 | 0.634 | 0.591 | 0.607 | 1.214 | +0.007 (+1.17%) | 438,750 |
17 May 2021 | USD | 0.591 | 0.6 | 0.56 | 0.6 | 1.2 | +0.055 (+10.09%) | 383,900 |
14 May 2021 | USD | 0.549 | 0.565 | 0.54 | 0.545 | 1.09 | +0.005 (+0.93%) | 131,900 |
13 May 2021 | USD | 0.53 | 0.57 | 0.518 | 0.54 | 1.08 | +0.005 (+0.93%) | 162,900 |
12 May 2021 | USD | 0.6 | 0.6 | 0.531 | 0.535 | 1.07 | -0.024 (-4.29%) | 187,700 |
11 May 2021 | USD | 0.6 | 0.6 | 0.55 | 0.559 | 1.118 | -0.011 (-1.93%) | 131,350 |
10 May 2021 | USD | 0.55 | 0.597 | 0.55 | 0.57 | 1.14 | +0.034 (+6.34%) | 256,150 |
7 May 2021 | USD | 0.54 | 0.55 | 0.5 | 0.536 | 1.072 | +0.006 (+1.13%) | 123,650 |
6 May 2021 | USD | 0.56 | 0.56 | 0.49 | 0.53 | 1.06 | +0.02 (+3.92%) | 135,350 |
5 May 2021 | USD | 0.47 | 0.536 | 0.47 | 0.51 | 1.02 | -0.005 (-0.97%) | 90,400 |
4 May 2021 | USD | 0.549 | 0.56 | 0.47 | 0.515 | 1.03 | -0.019 (-3.56%) | 113,050 |
3 May 2021 | USD | 0.587 | 0.587 | 0.48 | 0.534 | 1.068 | +0.047 (+9.65%) | 93,950 |
30 Apr 2021 | USD | 0.485 | 0.52 | 0.465 | 0.487 | 0.974 | +0.01 (+2.10%) | 77,300 |
29 Apr 2021 | USD | 0.47 | 0.501 | 0.47 | 0.477 | 0.954 | +0.007 (+1.49%) | 103,700 |
28 Apr 2021 | USD | 0.5 | 0.525 | 0.455 | 0.47 | 0.94 | -0.03 (-6%) | 136,350 |
27 Apr 2021 | USD | 0.48 | 0.549 | 0.48 | 0.5 | 1 | +0.02 (+4.17%) | 96,000 |