Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2021 | USD | 0.4382 | 0.4623 | 0.437 | 0.459 | 0.459 | +0.02 (+4.63%) | 2,924,006 |
5 May 2021 | USD | 0.4116 | 0.4404 | 0.4103 | 0.4387 | 0.4387 | +0.027 (+6.48%) | 2,560,944 |
4 May 2021 | USD | 0.4527 | 0.4527 | 0.4042 | 0.412 | 0.412 | -0.041 (-9.07%) | 2,261,469 |
3 May 2021 | USD | 0.4362 | 0.458 | 0.4362 | 0.4531 | 0.4531 | +0.017 (+3.87%) | 2,467,653 |
2 May 2021 | USD | 0.4515 | 0.4515 | 0.4224 | 0.4362 | 0.4362 | -0.016 (-3.52%) | 2,295,273 |
1 May 2021 | USD | 0.4725 | 0.4852 | 0.4514 | 0.4521 | 0.4521 | -0.022 (-4.64%) | 2,295,860 |
30 Apr 2021 | USD | 0.4715 | 0.479 | 0.4509 | 0.4741 | 0.4741 | +0.003 (+0.55%) | 2,308,089 |
29 Apr 2021 | USD | 0.4769 | 0.4818 | 0.4534 | 0.4715 | 0.4715 | -0.005 (-1.09%) | 2,441,906 |
28 Apr 2021 | USD | 0.4995 | 0.5026 | 0.4696 | 0.4767 | 0.4767 | -0.022 (-4.39%) | 2,434,972 |
27 Apr 2021 | USD | 0.4983 | 0.512 | 0.4871 | 0.4986 | 0.4986 | +0.001 (+0.18%) | 2,489,015 |
26 Apr 2021 | USD | 0.4112 | 0.4996 | 0.4112 | 0.4977 | 0.4977 | +0.087 (+21.18%) | 2,543,334 |
25 Apr 2021 | USD | 0.4263 | 0.4366 | 0.3951 | 0.4107 | 0.4107 | -0.016 (-3.79%) | 2,320,319 |
24 Apr 2021 | USD | 0.4652 | 0.4657 | 0.4269 | 0.4269 | 0.4269 | -0.038 (-8.13%) | 2,327,672 |
23 Apr 2021 | USD | 0.4896 | 0.4939 | 0.4206 | 0.4647 | 0.4647 | -0.026 (-5.22%) | 2,182,149 |
22 Apr 2021 | USD | 0.4887 | 0.5329 | 0.4797 | 0.4903 | 0.4903 | -0.002 (-0.35%) | 1,916,926 |
21 Apr 2021 | USD | 0.5346 | 0.5461 | 0.4894 | 0.492 | 0.492 | -0.044 (-8.21%) | 1,875,286 |
20 Apr 2021 | USD | 0.5452 | 0.5571 | 0.4987 | 0.536 | 0.536 | -0.011 (-1.98%) | 2,005,823 |
19 Apr 2021 | USD | 0.5876 | 0.616 | 0.543 | 0.5468 | 0.5468 | -0.037 (-6.42%) | 1,830,233 |
18 Apr 2021 | USD | 0.6074 | 0.6416 | 0.5256 | 0.5843 | 0.5843 | -0.025 (-4.07%) | 1,800,417 |
17 Apr 2021 | USD | 0.526 | 0.6576 | 0.5101 | 0.6091 | 0.6091 | +0.086 (+16.44%) | 1,728,246 |
16 Apr 2021 | USD | 0.507 | 0.5474 | 0.4886 | 0.5231 | 0.5231 | +0.017 (+3.38%) | 1,065,614 |
15 Apr 2021 | USD | 0.4908 | 0.5204 | 0.4468 | 0.506 | 0.506 | +0.016 (+3.35%) | 964,623 |
14 Apr 2021 | USD | 0.4293 | 0.521 | 0.3993 | 0.4896 | 0.4896 | +0.061 (+14.29%) | 824,732 |
13 Apr 2021 | USD | 0.465 | 0.465 | 0.4254 | 0.4284 | 0.4284 | -0.038 (-8.25%) | 613,591 |
12 Apr 2021 | USD | 0.5017 | 0.5021 | 0.454 | 0.4669 | 0.4669 | -0.034 (-6.75%) | 1,319,930 |
11 Apr 2021 | USD | 0.518 | 0.5394 | 0.4935 | 0.5007 | 0.5007 | -0.017 (-3.32%) | 1,253,523 |
10 Apr 2021 | USD | 0.5256 | 0.5338 | 0.4963 | 0.5179 | 0.5179 | -0.007 (-1.26%) | 1,299,521 |
9 Apr 2021 | USD | 0.4967 | 0.5342 | 0.4806 | 0.5245 | 0.5245 | +0.028 (+5.66%) | 1,528,404 |
8 Apr 2021 | USD | 0.4703 | 0.502 | 0.4695 | 0.4964 | 0.4964 | +0.025 (+5.37%) | 1,559,732 |
7 Apr 2021 | USD | 0.5359 | 0.5544 | 0.464 | 0.4711 | 0.4711 | -0.067 (-12.52%) | 1,212,468 |