Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | USD | 0.65 | 0.66 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 317,500 |
22 Feb 2021 | USD | 0.57 | 0.65 | 0.57 | 0.64 | 0.64 | +0.09 (+16.36%) | 1,089,700 |
19 Feb 2021 | USD | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | +0.05 (+10%) | 496,800 |
18 Feb 2021 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 195,900 |
17 Feb 2021 | USD | 0.55 | 0.55 | 0.5 | 0.51 | 0.51 | -0.05 (-8.93%) | 837,300 |
16 Feb 2021 | USD | 0.6 | 0.6 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 410,700 |
12 Feb 2021 | USD | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 323,800 |
11 Feb 2021 | USD | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 92,300 |
10 Feb 2021 | USD | 0.57 | 0.61 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 196,700 |
9 Feb 2021 | USD | 0.58 | 0.6 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 233,300 |
8 Feb 2021 | USD | 0.56 | 0.6 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 251,600 |
5 Feb 2021 | USD | 0.59 | 0.61 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 343,600 |
4 Feb 2021 | USD | 0.56 | 0.6 | 0.53 | 0.58 | 0.58 | +0.01 (+1.75%) | 538,100 |
3 Feb 2021 | USD | 0.61 | 0.62 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 228,100 |
2 Feb 2021 | USD | 0.65 | 0.66 | 0.56 | 0.6 | 0.6 | -0.06 (-9.09%) | 393,700 |
1 Feb 2021 | USD | 0.72 | 0.75 | 0.62 | 0.66 | 0.66 | +0.1 (+17.86%) | 1,319,500 |
29 Jan 2021 | USD | 0.59 | 0.64 | 0.55 | 0.56 | 0.56 | +0.03 (+5.66%) | 449,800 |
28 Jan 2021 | USD | 0.53 | 0.58 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 407,200 |
27 Jan 2021 | USD | 0.54 | 0.58 | 0.48 | 0.5 | 0.5 | -0.05 (-9.09%) | 747,100 |
26 Jan 2021 | USD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 288,000 |
25 Jan 2021 | USD | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 225,200 |
22 Jan 2021 | USD | 0.54 | 0.59 | 0.53 | 0.56 | 0.56 | -0.03 (-5.08%) | 354,200 |
21 Jan 2021 | USD | 0.6 | 0.62 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 85,000 |
20 Jan 2021 | USD | 0.57 | 0.6 | 0.55 | 0.6 | 0.6 | +0.07 (+13.21%) | 193,300 |
19 Jan 2021 | USD | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 267,900 |
15 Jan 2021 | USD | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 339,800 |
14 Jan 2021 | USD | 0.56 | 0.6 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 322,500 |
13 Jan 2021 | USD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 139,000 |
12 Jan 2021 | USD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 195,700 |
11 Jan 2021 | USD | 0.62 | 0.62 | 0.55 | 0.57 | 0.57 | -0.06 (-9.52%) | 482,800 |