Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 0.571 | 0.6 | 0.551 | 0.59 | 0.59 | +0.01 (+1.72%) | 167,800 |
25 May 2021 | USD | 0.567 | 0.6 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 80,900 |
24 May 2021 | USD | 0.541 | 0.59 | 0.541 | 0.56 | 0.56 | -0.02 (-3.45%) | 106,000 |
21 May 2021 | USD | 0.545 | 0.59 | 0.54 | 0.58 | 0.58 | +0.018 (+3.20%) | 51,800 |
20 May 2021 | USD | 0.52 | 0.6 | 0.52 | 0.562 | 0.562 | +0.002 (+0.36%) | 82,700 |
19 May 2021 | USD | 0.61 | 0.61 | 0.5 | 0.56 | 0.56 | -0.04 (-6.67%) | 356,400 |
18 May 2021 | USD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 54,000 |
17 May 2021 | USD | 0.6 | 0.61 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 102,200 |
14 May 2021 | USD | 0.58 | 0.61 | 0.575 | 0.6 | 0.6 | +0.019 (+3.27%) | 81,000 |
13 May 2021 | USD | 0.505 | 0.63 | 0.505 | 0.581 | 0.581 | -0.029 (-4.75%) | 130,600 |
12 May 2021 | USD | 0.605 | 0.63 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 70,900 |
11 May 2021 | USD | 0.6 | 0.63 | 0.556 | 0.63 | 0.63 | +0.03 (+5%) | 161,700 |
10 May 2021 | USD | 0.616 | 0.667 | 0.55 | 0.6 | 0.6 | -0.02 (-3.23%) | 118,200 |
7 May 2021 | USD | 0.6 | 0.641 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 90,500 |
6 May 2021 | USD | 0.61 | 0.64 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 101,700 |
5 May 2021 | USD | 0.63 | 0.67 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 106,000 |
4 May 2021 | USD | 0.665 | 0.68 | 0.6 | 0.63 | 0.63 | -0.04 (-5.97%) | 106,600 |
3 May 2021 | USD | 0.52 | 0.7 | 0.52 | 0.67 | 0.67 | -0.025 (-3.60%) | 45,500 |
30 Apr 2021 | USD | 0.655 | 0.7 | 0.65 | 0.695 | 0.695 | +0.025 (+3.73%) | 122,900 |
29 Apr 2021 | USD | 0.65 | 0.7 | 0.65 | 0.67 | 0.67 | -0.007 (-1.03%) | 83,400 |
28 Apr 2021 | USD | 0.633 | 0.7 | 0.611 | 0.677 | 0.677 | -0.013 (-1.88%) | 149,900 |
27 Apr 2021 | USD | 0.651 | 0.7 | 0.642 | 0.69 | 0.69 | 0.0 (0.0%) | 99,600 |
26 Apr 2021 | USD | 0.7 | 0.7 | 0.6 | 0.69 | 0.69 | -0.01 (-1.43%) | 87,000 |
23 Apr 2021 | USD | 0.658 | 0.71 | 0.655 | 0.7 | 0.7 | +0.035 (+5.26%) | 76,800 |
22 Apr 2021 | USD | 0.682 | 0.72 | 0.655 | 0.665 | 0.665 | -0.035 (-5%) | 52,100 |
21 Apr 2021 | USD | 0.69 | 0.7 | 0.651 | 0.7 | 0.7 | +0.01 (+1.45%) | 79,200 |
20 Apr 2021 | USD | 0.599 | 0.71 | 0.581 | 0.69 | 0.69 | +0.06 (+9.52%) | 270,700 |
19 Apr 2021 | USD | 0.63 | 0.75 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 111,900 |
16 Apr 2021 | USD | 0.6 | 0.75 | 0.6 | 0.66 | 0.66 | +0.05 (+8.20%) | 262,300 |
15 Apr 2021 | USD | 0.71 | 0.71 | 0.57 | 0.61 | 0.61 | -0.1 (-14.08%) | 575,300 |