Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 0.369 | 0.42 | 0.365 | 0.41 | 0.41 | +0.045 (+12.33%) | 50,900 |
25 May 2021 | USD | 0.36 | 0.369 | 0.36 | 0.365 | 0.365 | +0.012 (+3.40%) | 18,800 |
24 May 2021 | USD | 0.37 | 0.37 | 0.353 | 0.353 | 0.353 | -0.012 (-3.29%) | 10,900 |
21 May 2021 | USD | 0.4 | 0.4 | 0.365 | 0.365 | 0.365 | -0.035 (-8.75%) | 35,100 |
20 May 2021 | USD | 0.431 | 0.431 | 0.365 | 0.4 | 0.4 | +0.023 (+6.10%) | 220,500 |
19 May 2021 | USD | 0.44 | 0.44 | 0.366 | 0.377 | 0.377 | -0.063 (-14.32%) | 77,200 |
18 May 2021 | USD | 0.436 | 0.45 | 0.35 | 0.44 | 0.44 | -0.005 (-1.12%) | 470,200 |
17 May 2021 | USD | 0.47 | 0.47 | 0.44 | 0.445 | 0.445 | -0.025 (-5.32%) | 87,600 |
14 May 2021 | USD | 0.4799 | 0.48 | 0.44 | 0.47 | 0.47 | -0.01 (-2.08%) | 47,793 |
13 May 2021 | USD | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | +0.04 (+9.09%) | 33,100 |
12 May 2021 | USD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 129,500 |
11 May 2021 | USD | 0.48 | 0.48 | 0.353 | 0.48 | 0.48 | +0.01 (+2.13%) | 150,400 |
10 May 2021 | USD | 0.42 | 0.47 | 0.38 | 0.47 | 0.47 | +0.002 (+0.43%) | 178,500 |
7 May 2021 | USD | 0.46 | 0.47 | 0.41 | 0.468 | 0.468 | -0.002 (-0.43%) | 62,400 |
6 May 2021 | USD | 0.499 | 0.499 | 0.402 | 0.47 | 0.47 | -0.02 (-4.08%) | 49,800 |
5 May 2021 | USD | 0.499 | 0.499 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 69,000 |
4 May 2021 | USD | 0.499 | 0.499 | 0.341 | 0.49 | 0.49 | +0.025 (+5.38%) | 371,400 |
3 May 2021 | USD | 0.5 | 0.502 | 0.45 | 0.465 | 0.465 | -0.035 (-7.00%) | 104,400 |
30 Apr 2021 | USD | 0.497 | 0.505 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 284,000 |
29 Apr 2021 | USD | 0.47 | 0.498 | 0.442 | 0.49 | 0.49 | +0.03 (+6.52%) | 164,300 |
28 Apr 2021 | USD | 0.46 | 0.498 | 0.442 | 0.46 | 0.46 | 0.0 (0.0%) | 393,800 |
27 Apr 2021 | USD | 0.449 | 0.46 | 0.439 | 0.46 | 0.46 | +0.011 (+2.45%) | 150,300 |
26 Apr 2021 | USD | 0.43 | 0.449 | 0.42 | 0.449 | 0.449 | +0.01 (+2.28%) | 50,600 |
23 Apr 2021 | USD | 0.415 | 0.44 | 0.4 | 0.439 | 0.439 | +0.024 (+5.78%) | 35,000 |
22 Apr 2021 | USD | 0.419 | 0.419 | 0.378 | 0.415 | 0.415 | +0.014 (+3.49%) | 67,800 |
21 Apr 2021 | USD | 0.409 | 0.419 | 0.395 | 0.401 | 0.401 | +0.001 (+0.25%) | 61,700 |
20 Apr 2021 | USD | 0.409 | 0.409 | 0.373 | 0.4 | 0.4 | +0.01 (+2.56%) | 99,300 |
19 Apr 2021 | USD | 0.385 | 0.409 | 0.37 | 0.39 | 0.39 | -0.009 (-2.26%) | 85,100 |
16 Apr 2021 | USD | 0.371 | 0.409 | 0.371 | 0.399 | 0.399 | +0.011 (+2.84%) | 42,300 |
15 Apr 2021 | USD | 0.391 | 0.401 | 0.372 | 0.388 | 0.388 | -0.003 (-0.77%) | 28,500 |