Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 0.494 | 0.548 | 0.49 | 0.526 | 0.526 | +0.051 (+10.74%) | 96,900 |
8 Mar 2021 | USD | 0.478 | 0.483 | 0.473 | 0.475 | 0.475 | -0.003 (-0.63%) | 69,200 |
5 Mar 2021 | USD | 0.479 | 0.489 | 0.455 | 0.478 | 0.478 | +0.004 (+0.84%) | 130,400 |
4 Mar 2021 | USD | 0.533 | 0.534 | 0.473 | 0.474 | 0.474 | -0.055 (-10.40%) | 300,900 |
3 Mar 2021 | USD | 0.55 | 0.55 | 0.52 | 0.529 | 0.529 | -0.021 (-3.82%) | 229,700 |
2 Mar 2021 | USD | 0.53 | 0.554 | 0.527 | 0.55 | 0.55 | +0.032 (+6.18%) | 76,900 |
1 Mar 2021 | USD | 0.594 | 0.594 | 0.512 | 0.518 | 0.518 | -0.009 (-1.71%) | 54,900 |
26 Feb 2021 | USD | 0.558 | 0.558 | 0.512 | 0.527 | 0.527 | -0.043 (-7.54%) | 187,600 |
25 Feb 2021 | USD | 0.55 | 0.58 | 0.548 | 0.57 | 0.57 | +0.015 (+2.70%) | 102,900 |
24 Feb 2021 | USD | 0.523 | 0.573 | 0.523 | 0.555 | 0.555 | -0.013 (-2.29%) | 169,500 |
23 Feb 2021 | USD | 0.575 | 0.58 | 0.568 | 0.568 | 0.568 | -0.012 (-2.07%) | 38,100 |
22 Feb 2021 | USD | 0.551 | 0.591 | 0.551 | 0.58 | 0.58 | +0.002 (+0.35%) | 302,000 |
19 Feb 2021 | USD | 0.584 | 0.587 | 0.562 | 0.578 | 0.578 | -0.006 (-1.03%) | 74,700 |
18 Feb 2021 | USD | 0.562 | 0.584 | 0.558 | 0.584 | 0.584 | +0.028 (+5.04%) | 140,500 |
17 Feb 2021 | USD | 0.573 | 0.59 | 0.556 | 0.556 | 0.556 | -0.019 (-3.30%) | 113,400 |
16 Feb 2021 | USD | 0.557 | 0.588 | 0.542 | 0.575 | 0.575 | +0.007 (+1.23%) | 263,900 |
12 Feb 2021 | USD | 0.575 | 0.592 | 0.542 | 0.568 | 0.568 | +0.006 (+1.07%) | 111,500 |
11 Feb 2021 | USD | 0.63 | 0.63 | 0.547 | 0.562 | 0.562 | -0.025 (-4.26%) | 211,600 |
10 Feb 2021 | USD | 0.484 | 0.602 | 0.48 | 0.587 | 0.587 | +0.101 (+20.78%) | 534,000 |
9 Feb 2021 | USD | 0.521 | 0.522 | 0.483 | 0.486 | 0.486 | -0.031 (-6.00%) | 339,500 |
8 Feb 2021 | USD | 0.49 | 0.534 | 0.462 | 0.517 | 0.517 | +0.071 (+15.92%) | 487,200 |
5 Feb 2021 | USD | 0.474 | 0.474 | 0.422 | 0.446 | 0.446 | +0.01 (+2.29%) | 272,500 |
4 Feb 2021 | USD | 0.409 | 0.436 | 0.4 | 0.436 | 0.436 | +0.016 (+3.81%) | 169,600 |
3 Feb 2021 | USD | 0.394 | 0.432 | 0.394 | 0.42 | 0.42 | +0.005 (+1.20%) | 114,500 |
2 Feb 2021 | USD | 0.456 | 0.456 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 112,000 |
1 Feb 2021 | USD | 0.459 | 0.471 | 0.432 | 0.44 | 0.44 | -0.004 (-0.90%) | 370,200 |
29 Jan 2021 | USD | 0.48 | 0.516 | 0.437 | 0.444 | 0.444 | -0.006 (-1.33%) | 280,900 |
28 Jan 2021 | USD | 0.461 | 0.469 | 0.436 | 0.45 | 0.45 | +0.007 (+1.58%) | 259,600 |
27 Jan 2021 | USD | 0.48 | 0.48 | 0.437 | 0.443 | 0.443 | -0.048 (-9.78%) | 348,800 |
26 Jan 2021 | USD | 0.5 | 0.521 | 0.48 | 0.491 | 0.491 | -0.01 (-2.00%) | 143,400 |