Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 0.2 | 0.21 | 0.19 | 0.21 | 0.21 | +0.06 (+40%) | 28,600 |
8 Mar 2021 | USD | 0.198 | 0.198 | 0.141 | 0.15 | 0.15 | -0.05 (-25%) | 18,500 |
5 Mar 2021 | USD | 0.2 | 0.2 | 0.141 | 0.2 | 0.2 | 0.0 (0.0%) | 6,000 |
4 Mar 2021 | USD | 0.18 | 0.2 | 0.18 | 0.2 | 0.2 | +0.02 (+11.11%) | 13,400 |
3 Mar 2021 | USD | 0.175 | 0.18 | 0.128 | 0.18 | 0.18 | +0.007 (+4.05%) | 72,100 |
2 Mar 2021 | USD | 0.14 | 0.21 | 0.14 | 0.173 | 0.173 | -0.047 (-21.36%) | 77,000 |
1 Mar 2021 | USD | 0.2 | 0.22 | 0.138 | 0.22 | 0.22 | +0.02 (+10%) | 110,000 |
26 Feb 2021 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.001 (-0.50%) | 10,500 |
25 Feb 2021 | USD | 0.221 | 0.221 | 0.201 | 0.201 | 0.201 | -0.119 (-37.19%) | 8,200 |
24 Feb 2021 | USD | 0.37 | 0.37 | 0.32 | 0.32 | 0.32 | +0.05 (+18.52%) | 4,500 |
23 Feb 2021 | USD | 0.231 | 0.399 | 0.197 | 0.27 | 0.27 | +0.046 (+20.54%) | 314,300 |
22 Feb 2021 | USD | 0.304 | 0.304 | 0.222 | 0.224 | 0.224 | -0.101 (-31.08%) | 151,600 |
19 Feb 2021 | USD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.125 (-27.78%) | 3,300 |
18 Feb 2021 | USD | 0.478 | 0.478 | 0.335 | 0.45 | 0.45 | +0.119 (+35.95%) | 12,700 |
17 Feb 2021 | USD | 0.325 | 0.46 | 0.325 | 0.331 | 0.331 | -0.069 (-17.25%) | 10,800 |
16 Feb 2021 | USD | 0.4 | 0.46 | 0.378 | 0.4 | 0.4 | +0.04 (+11.11%) | 9,500 |
12 Feb 2021 | USD | 0.3 | 0.37 | 0.26 | 0.36 | 0.36 | -0.009 (-2.44%) | 36,300 |
11 Feb 2021 | USD | 0.37 | 0.37 | 0.3 | 0.369 | 0.369 | -0.001 (-0.27%) | 17,500 |
10 Feb 2021 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
9 Feb 2021 | USD | 0.37 | 0.37 | 0.3 | 0.37 | 0.37 | -0.008 (-2.12%) | 25,700 |
8 Feb 2021 | USD | 0.231 | 0.378 | 0.231 | 0.378 | 0.378 | +0.068 (+21.94%) | 24,700 |
5 Feb 2021 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | -0.07 (-18.42%) | 2,700 |
4 Feb 2021 | USD | 0.31 | 0.38 | 0.28 | 0.38 | 0.38 | +0.08 (+26.67%) | 9,500 |
3 Feb 2021 | USD | 0.29 | 0.328 | 0.24 | 0.3 | 0.3 | +0.01 (+3.45%) | 41,500 |
2 Feb 2021 | USD | 0.21 | 0.3 | 0.19 | 0.29 | 0.29 | +0.04 (+16.00%) | 64,400 |
1 Feb 2021 | USD | 0.2 | 0.25 | 0.16 | 0.25 | 0.25 | +0.05 (+25%) | 59,300 |
29 Jan 2021 | USD | 0.211 | 0.25 | 0.141 | 0.2 | 0.2 | -0.02 (-9.09%) | 69,800 |
28 Jan 2021 | USD | 0.12 | 0.22 | 0.11 | 0.22 | 0.22 | +0.1 (+83.33%) | 41,700 |
27 Jan 2021 | USD | 0.126 | 0.126 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 19,900 |
26 Jan 2021 | USD | 0.117 | 0.15 | 0.117 | 0.14 | 0.14 | +0.03 (+27.27%) | 110,500 |