Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | USD | 0.24 | 0.25 | 0.151 | 0.2 | 0.2 | -0.04 (-16.67%) | 145,000 |
14 Apr 2021 | USD | 0.26 | 0.27 | 0.221 | 0.24 | 0.24 | -0.03 (-11.11%) | 38,900 |
13 Apr 2021 | USD | 0.231 | 0.27 | 0.205 | 0.27 | 0.27 | +0.065 (+31.71%) | 43,900 |
12 Apr 2021 | USD | 0.233 | 0.26 | 0.205 | 0.205 | 0.205 | -0.045 (-18%) | 80,900 |
9 Apr 2021 | USD | 0.26 | 0.26 | 0.231 | 0.25 | 0.25 | -0.01 (-3.85%) | 41,300 |
8 Apr 2021 | USD | 0.255 | 0.26 | 0.228 | 0.26 | 0.26 | +0.012 (+4.84%) | 48,500 |
7 Apr 2021 | USD | 0.27 | 0.3 | 0.228 | 0.248 | 0.248 | -0.012 (-4.62%) | 111,400 |
6 Apr 2021 | USD | 0.251 | 0.3 | 0.251 | 0.26 | 0.26 | -0.02 (-7.14%) | 69,800 |
5 Apr 2021 | USD | 0.3 | 0.31 | 0.247 | 0.28 | 0.28 | -0.02 (-6.67%) | 75,900 |
1 Apr 2021 | USD | 0.25 | 0.3 | 0.248 | 0.3 | 0.3 | +0.05 (+20%) | 265,700 |
31 Mar 2021 | USD | 0.289 | 0.289 | 0.25 | 0.25 | 0.25 | -0.039 (-13.49%) | 107,600 |
30 Mar 2021 | USD | 0.29 | 0.32 | 0.261 | 0.289 | 0.289 | -0.031 (-9.69%) | 106,400 |
29 Mar 2021 | USD | 0.32 | 0.32 | 0.261 | 0.32 | 0.32 | 0.0 (0.0%) | 114,200 |
26 Mar 2021 | USD | 0.32 | 0.329 | 0.299 | 0.32 | 0.32 | +0.02 (+6.67%) | 56,400 |
25 Mar 2021 | USD | 0.321 | 0.39 | 0.25 | 0.3 | 0.3 | -0.08 (-21.05%) | 115,100 |
24 Mar 2021 | USD | 0.416 | 0.458 | 0.37 | 0.38 | 0.38 | -0.05 (-11.63%) | 199,200 |
23 Mar 2021 | USD | 0.43 | 0.469 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 58,300 |
22 Mar 2021 | USD | 0.42 | 0.509 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 67,400 |
19 Mar 2021 | USD | 0.43 | 0.467 | 0.415 | 0.42 | 0.42 | +0.004 (+0.96%) | 63,700 |
18 Mar 2021 | USD | 0.47 | 0.51 | 0.41 | 0.416 | 0.416 | -0.069 (-14.23%) | 205,100 |
17 Mar 2021 | USD | 0.55 | 0.55 | 0.41 | 0.485 | 0.485 | -0.055 (-10.19%) | 121,800 |
16 Mar 2021 | USD | 0.53 | 0.62 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 73,600 |
15 Mar 2021 | USD | 0.58 | 0.62 | 0.526 | 0.53 | 0.53 | -0.069 (-11.52%) | 158,600 |
12 Mar 2021 | USD | 0.54 | 0.62 | 0.52 | 0.599 | 0.599 | +0.039 (+6.96%) | 246,200 |
11 Mar 2021 | USD | 0.6 | 0.65 | 0.56 | 0.56 | 0.56 | -0.035 (-5.88%) | 192,400 |
10 Mar 2021 | USD | 0.61 | 0.65 | 0.568 | 0.595 | 0.595 | +0.015 (+2.59%) | 208,400 |
9 Mar 2021 | USD | 0.5 | 0.594 | 0.46 | 0.58 | 0.58 | +0.12 (+26.09%) | 203,000 |
8 Mar 2021 | USD | 0.425 | 0.54 | 0.425 | 0.46 | 0.46 | +0.02 (+4.55%) | 75,100 |
5 Mar 2021 | USD | 0.529 | 0.529 | 0.4 | 0.44 | 0.44 | -0.01 (-2.22%) | 529,700 |
4 Mar 2021 | USD | 0.609 | 0.609 | 0.425 | 0.45 | 0.45 | -0.13 (-22.41%) | 484,500 |