Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 0.5112 | 0.5114 | 0.4506 | 0.5112 | 0.5112 | 0.0 (0.0%) | 20,038 |
19 May 2021 | USD | 0.5108 | 0.5117 | 0.5096 | 0.5112 | 0.5112 | +0 (+0.08%) | 153,650 |
18 May 2021 | USD | 0.5142 | 0.5158 | 0.5102 | 0.5108 | 0.5108 | -0.004 (-0.70%) | 290,890 |
17 May 2021 | USD | 0.5305 | 0.535 | 0.5104 | 0.5144 | 0.5144 | -0.016 (-3.03%) | 328,298 |
16 May 2021 | USD | 0.5283 | 0.5377 | 0.5204 | 0.5305 | 0.5305 | +0.002 (+0.38%) | 539,309 |
15 May 2021 | USD | 0.5219 | 0.5375 | 0.5117 | 0.5285 | 0.5285 | +0.007 (+1.28%) | 784,788 |
14 May 2021 | USD | 0.5277 | 0.5352 | 0.5113 | 0.5218 | 0.5218 | -0.006 (-1.10%) | 503,900 |
13 May 2021 | USD | 0.5162 | 0.6966 | 0.4911 | 0.5276 | 0.5276 | +0.011 (+2.21%) | 568,267 |
12 May 2021 | USD | 0.4385 | 1.0001 | 0.4 | 0.5162 | 0.5162 | +0.078 (+17.72%) | 75,546 |
11 May 2021 | USD | 0.4391 | 0.4401 | 0.3699 | 0.4385 | 0.4385 | -0.001 (-0.11%) | 69,291 |
10 May 2021 | USD | 0.44 | 0.4401 | 0.3699 | 0.439 | 0.439 | -0.001 (-0.23%) | 496 |
9 May 2021 | USD | 0.45 | 0.4501 | 0.3656 | 0.44 | 0.44 | -0.01 (-2.24%) | 549 |
8 May 2021 | USD | 0.4101 | 0.4577 | 0.4099 | 0.4501 | 0.4501 | +0.04 (+9.78%) | 45,720 |
7 May 2021 | USD | 0.4901 | 0.5578 | 0.4099 | 0.41 | 0.41 | -0.08 (-16.33%) | 31,177 |
6 May 2021 | USD | 0.4799 | 0.5898 | 0.4409 | 0.49 | 0.49 | +0.01 (+2.06%) | 4,312 |
5 May 2021 | USD | 0.639 | 0.64 | 0.4723 | 0.4801 | 0.4801 | -0.159 (-24.88%) | 43,029 |
4 May 2021 | USD | 0.6001 | 0.7199 | 0.4699 | 0.6391 | 0.6391 | +0.039 (+6.50%) | 53,244 |
3 May 2021 | USD | 0.4998 | 0.7141 | 0.422 | 0.6001 | 0.6001 | +0.1 (+20.07%) | 157,330 |
2 May 2021 | USD | 0.63 | 1.0001 | 0.4694 | 0.4998 | 0.4998 | -0.13 (-20.67%) | 88,071 |
1 May 2021 | USD | 0.679 | 0.6791 | 0.5123 | 0.63 | 0.63 | -0.049 (-7.20%) | 98,218 |
30 Apr 2021 | USD | 0.6616 | 0.8002 | 0.4879 | 0.6789 | 0.6789 | +0.017 (+2.58%) | 69,426 |
29 Apr 2021 | USD | 0.6591 | 0.6715 | 0.6413 | 0.6618 | 0.6618 | +0.003 (+0.44%) | 0 |
28 Apr 2021 | USD | 0.639 | 0.6617 | 0.6153 | 0.6589 | 0.6589 | +0.02 (+3.19%) | 0 |
27 Apr 2021 | USD | 0.6082 | 0.6423 | 0.5964 | 0.6385 | 0.6385 | +0.03 (+4.90%) | 0 |
26 Apr 2021 | USD | 0.5558 | 0.6087 | 0.554 | 0.6087 | 0.6087 | +0.054 (+9.66%) | 0 |
25 Apr 2021 | USD | 0.5314 | 0.5649 | 0.5214 | 0.5551 | 0.5551 | +0.024 (+4.58%) | 0 |
24 Apr 2021 | USD | 0.5681 | 0.5682 | 0.5193 | 0.5308 | 0.5308 | -0.036 (-6.42%) | 0 |
23 Apr 2021 | USD | 0.5768 | 0.5854 | 0.5104 | 0.5672 | 0.5672 | -0.01 (-1.80%) | 0 |
22 Apr 2021 | USD | 0.5675 | 0.6338 | 0.5558 | 0.5776 | 0.5776 | +0.011 (+1.85%) | 0 |
21 Apr 2021 | USD | 0.5595 | 0.5921 | 0.5372 | 0.5671 | 0.5671 | +0.008 (+1.41%) | 0 |