Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 0.299 | 0.347 | 0.298 | 0.336 | 3.36 | +0.033 (+10.89%) | 116,200 |
1 Jun 2021 | USD | 0.3 | 0.325 | 0.3 | 0.303 | 3.03 | -0.002 (-0.66%) | 22,900 |
28 May 2021 | USD | 0.289 | 0.31 | 0.289 | 0.305 | 3.05 | +0.01 (+3.39%) | 31,200 |
27 May 2021 | USD | 0.316 | 0.319 | 0.29 | 0.295 | 2.95 | 0.0 (0.0%) | 43,900 |
26 May 2021 | USD | 0.285 | 0.295 | 0.285 | 0.295 | 2.95 | +0.011 (+3.87%) | 60,700 |
25 May 2021 | USD | 0.3 | 0.311 | 0.282 | 0.284 | 2.84 | -0.016 (-5.33%) | 94,600 |
24 May 2021 | USD | 0.301 | 0.313 | 0.291 | 0.3 | 3 | -0.008 (-2.60%) | 22,700 |
21 May 2021 | USD | 0.298 | 0.311 | 0.298 | 0.308 | 3.08 | -0.003 (-0.96%) | 90,200 |
20 May 2021 | USD | 0.292 | 0.316 | 0.292 | 0.311 | 3.11 | -0.003 (-0.96%) | 35,700 |
19 May 2021 | USD | 0.3 | 0.314 | 0.293 | 0.314 | 3.14 | -0.006 (-1.88%) | 87,300 |
18 May 2021 | USD | 0.309 | 0.327 | 0.301 | 0.32 | 3.2 | -0.003 (-0.93%) | 45,100 |
17 May 2021 | USD | 0.325 | 0.334 | 0.3 | 0.323 | 3.23 | -0.003 (-0.92%) | 32,200 |
14 May 2021 | USD | 0.316 | 0.326 | 0.3 | 0.326 | 3.26 | +0.015 (+4.82%) | 26,700 |
13 May 2021 | USD | 0.308 | 0.339 | 0.3 | 0.311 | 3.11 | +0.001 (+0.32%) | 55,100 |
12 May 2021 | USD | 0.33 | 0.337 | 0.308 | 0.31 | 3.1 | -0.02 (-6.06%) | 117,400 |
11 May 2021 | USD | 0.445 | 0.445 | 0.322 | 0.33 | 3.3 | -0.055 (-14.29%) | 244,600 |
10 May 2021 | USD | 0.36 | 0.4 | 0.36 | 0.385 | 3.85 | +0.018 (+4.90%) | 49,300 |
7 May 2021 | USD | 0.388 | 0.396 | 0.36 | 0.367 | 3.67 | -0.006 (-1.61%) | 51,300 |
6 May 2021 | USD | 0.392 | 0.4 | 0.371 | 0.373 | 3.73 | -0.021 (-5.33%) | 36,300 |
5 May 2021 | USD | 0.375 | 0.4 | 0.35 | 0.394 | 3.94 | +0.014 (+3.68%) | 65,100 |
4 May 2021 | USD | 0.361 | 0.41 | 0.35 | 0.38 | 3.8 | +0.019 (+5.26%) | 29,700 |
3 May 2021 | USD | 0.409 | 0.427 | 0.35 | 0.361 | 3.61 | -0.058 (-13.84%) | 199,600 |
30 Apr 2021 | USD | 0.41 | 0.432 | 0.392 | 0.419 | 4.19 | +0.009 (+2.20%) | 80,100 |
29 Apr 2021 | USD | 0.38 | 0.423 | 0.38 | 0.41 | 4.1 | +0.032 (+8.47%) | 73,500 |
28 Apr 2021 | USD | 0.364 | 0.395 | 0.358 | 0.378 | 3.78 | -0.013 (-3.32%) | 172,300 |
27 Apr 2021 | USD | 0.46 | 0.46 | 0.367 | 0.391 | 3.91 | -0.05 (-11.34%) | 157,600 |
26 Apr 2021 | USD | 0.375 | 0.47 | 0.375 | 0.441 | 4.41 | +0.012 (+2.80%) | 159,000 |
23 Apr 2021 | USD | 0.397 | 0.43 | 0.38 | 0.429 | 4.29 | +0.029 (+7.25%) | 113,900 |
22 Apr 2021 | USD | 0.379 | 0.4 | 0.362 | 0.4 | 4 | +0.021 (+5.54%) | 53,400 |
21 Apr 2021 | USD | 0.343 | 0.4 | 0.335 | 0.379 | 3.79 | +0.023 (+6.46%) | 45,500 |