Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 0.5 | 0.51 | 0.49 | 0.49 | 0.4725 | -0.01 (-2%) | 36,100 |
25 May 2021 | USD | 0.49 | 0.5 | 0.48 | 0.5 | 0.4822 | +0.02 (+4.17%) | 148,200 |
24 May 2021 | USD | 0.48 | 0.51 | 0.45 | 0.48 | 0.4629 | -0.02 (-4%) | 284,500 |
21 May 2021 | USD | 0.5 | 0.52 | 0.5 | 0.5 | 0.4822 | 0.0 (0.0%) | 63,900 |
20 May 2021 | USD | 0.53 | 0.54 | 0.49 | 0.5 | 0.4822 | -0.03 (-5.66%) | 76,800 |
19 May 2021 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.5111 | -0.01 (-1.85%) | 170,800 |
18 May 2021 | USD | 0.53 | 0.54 | 0.52 | 0.54 | 0.5207 | +0.01 (+1.89%) | 152,700 |
17 May 2021 | USD | 0.55 | 0.56 | 0.52 | 0.53 | 0.5111 | -0.01 (-1.85%) | 115,800 |
14 May 2021 | USD | 0.53 | 0.55 | 0.52 | 0.54 | 0.5207 | +0.03 (+5.88%) | 58,200 |
13 May 2021 | USD | 0.56 | 0.57 | 0.51 | 0.51 | 0.4918 | -0.05 (-8.93%) | 131,300 |
12 May 2021 | USD | 0.58 | 0.58 | 0.56 | 0.56 | 0.54 | -0.01 (-1.75%) | 63,700 |
11 May 2021 | USD | 0.55 | 0.6 | 0.55 | 0.57 | 0.5497 | +0.02 (+3.64%) | 91,700 |
10 May 2021 | USD | 0.62 | 0.62 | 0.54 | 0.55 | 0.5304 | -0.06 (-9.84%) | 110,000 |
7 May 2021 | USD | 0.62 | 0.63 | 0.6 | 0.61 | 0.5882 | -0.01 (-1.61%) | 47,000 |
6 May 2021 | USD | 0.55 | 0.62 | 0.54 | 0.62 | 0.5979 | +0.07 (+12.73%) | 138,500 |
5 May 2021 | USD | 0.52 | 0.57 | 0.52 | 0.55 | 0.5304 | +0.03 (+5.77%) | 199,500 |
4 May 2021 | USD | 0.55 | 0.55 | 0.52 | 0.52 | 0.5014 | -0.03 (-5.45%) | 165,900 |
3 May 2021 | USD | 0.51 | 0.55 | 0.5 | 0.55 | 0.5304 | +0.03 (+5.77%) | 123,700 |
30 Apr 2021 | USD | 0.55 | 0.57 | 0.52 | 0.52 | 0.5014 | -0.02 (-3.70%) | 74,300 |
29 Apr 2021 | USD | 0.52 | 0.54 | 0.51 | 0.54 | 0.5207 | +0.02 (+3.85%) | 157,500 |
28 Apr 2021 | USD | 0.5 | 0.52 | 0.49 | 0.52 | 0.5014 | +0.03 (+6.12%) | 80,800 |
27 Apr 2021 | USD | 0.49 | 0.5 | 0.49 | 0.49 | 0.4725 | -0.02 (-3.92%) | 29,300 |
26 Apr 2021 | USD | 0.54 | 0.54 | 0.51 | 0.51 | 0.4918 | -0.01 (-1.92%) | 70,100 |
23 Apr 2021 | USD | 0.51 | 0.52 | 0.5 | 0.52 | 0.5014 | +0.01 (+1.96%) | 76,700 |
22 Apr 2021 | USD | 0.52 | 0.53 | 0.49 | 0.51 | 0.4918 | -0.01 (-1.92%) | 49,700 |
21 Apr 2021 | USD | 0.45 | 0.52 | 0.45 | 0.52 | 0.5014 | +0.05 (+10.64%) | 67,400 |
20 Apr 2021 | USD | 0.49 | 0.5 | 0.47 | 0.47 | 0.4532 | -0.01 (-2.08%) | 171,700 |
19 Apr 2021 | USD | 0.53 | 0.53 | 0.48 | 0.48 | 0.4629 | -0.04 (-7.69%) | 123,600 |
16 Apr 2021 | USD | 0.48 | 0.52 | 0.47 | 0.52 | 0.5014 | +0.02 (+4%) | 98,000 |
15 Apr 2021 | USD | 0.51 | 0.51 | 0.47 | 0.5 | 0.4822 | -0.01 (-1.96%) | 95,100 |