Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 0.389 | 0.389 | 0.214 | 0.27 | 0.27 | -0.084 (-23.73%) | 48,500 |
1 Jun 2021 | USD | 0.354 | 0.354 | 0.354 | 0.354 | 0.354 | +0.104 (+41.60%) | 200 |
28 May 2021 | USD | 0.27 | 0.27 | 0.218 | 0.25 | 0.25 | +0.005 (+2.04%) | 11,400 |
27 May 2021 | USD | 0.27 | 0.27 | 0.215 | 0.245 | 0.245 | -0.017 (-6.49%) | 10,700 |
26 May 2021 | USD | 0.272 | 0.273 | 0.22 | 0.262 | 0.262 | +0.029 (+12.45%) | 633,300 |
25 May 2021 | USD | 0.257 | 0.3 | 0.226 | 0.233 | 0.233 | -0.067 (-22.33%) | 77,000 |
24 May 2021 | USD | 0.263 | 0.3 | 0.262 | 0.3 | 0.3 | +0.09 (+42.86%) | 211,300 |
21 May 2021 | USD | 0.292 | 0.292 | 0.21 | 0.21 | 0.21 | -0.082 (-28.08%) | 31,800 |
20 May 2021 | USD | 0.303 | 0.303 | 0.267 | 0.292 | 0.292 | +0.001 (+0.34%) | 20,500 |
19 May 2021 | USD | 0.29 | 0.3 | 0.27 | 0.291 | 0.291 | +0.001 (+0.34%) | 64,000 |
18 May 2021 | USD | 0.305 | 0.305 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 79,900 |
17 May 2021 | USD | 0.3 | 0.305 | 0.288 | 0.29 | 0.29 | +0.013 (+4.69%) | 312,300 |
14 May 2021 | USD | 0.26 | 0.283 | 0.211 | 0.277 | 0.277 | +0.017 (+6.54%) | 131,500 |
13 May 2021 | USD | 0.282 | 0.282 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 8,600 |
12 May 2021 | USD | 0.28 | 0.284 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 65,300 |
11 May 2021 | USD | 0.28 | 0.29 | 0.278 | 0.285 | 0.285 | +0.003 (+1.06%) | 83,400 |
10 May 2021 | USD | 0.282 | 0.285 | 0.279 | 0.282 | 0.282 | +0.002 (+0.71%) | 54,100 |
7 May 2021 | USD | 0.264 | 0.282 | 0.264 | 0.28 | 0.28 | +0.011 (+4.09%) | 67,900 |
6 May 2021 | USD | 0.28 | 0.28 | 0.256 | 0.269 | 0.269 | +0.009 (+3.46%) | 310,500 |
5 May 2021 | USD | 0.275 | 0.278 | 0.26 | 0.26 | 0.26 | -0.018 (-6.47%) | 471,100 |
4 May 2021 | USD | 0.278 | 0.285 | 0.276 | 0.278 | 0.278 | -0.007 (-2.46%) | 55,800 |
3 May 2021 | USD | 0.32 | 0.32 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 18,900 |
30 Apr 2021 | USD | 0.285 | 0.29 | 0.279 | 0.285 | 0.285 | +0.005 (+1.79%) | 36,000 |
29 Apr 2021 | USD | 0.295 | 0.298 | 0.278 | 0.28 | 0.28 | -0.012 (-4.11%) | 62,000 |
28 Apr 2021 | USD | 0.274 | 0.292 | 0.259 | 0.292 | 0.292 | +0.009 (+3.18%) | 79,700 |
27 Apr 2021 | USD | 0.285 | 0.285 | 0.265 | 0.283 | 0.283 | +0.009 (+3.28%) | 39,600 |
26 Apr 2021 | USD | 0.3 | 0.3 | 0.274 | 0.274 | 0.274 | -0.001 (-0.36%) | 11,800 |
23 Apr 2021 | USD | 0.26 | 0.279 | 0.22 | 0.275 | 0.275 | +0.035 (+14.58%) | 55,900 |
22 Apr 2021 | USD | 0.259 | 0.259 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 75,400 |
21 Apr 2021 | USD | 0.2 | 0.27 | 0.2 | 0.24 | 0.24 | +0.01 (+4.35%) | 64,200 |