Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 0.321 | 0.37 | 0.321 | 0.37 | 3.7 | +0.048 (+14.91%) | 1,000 |
30 Jun 2021 | USD | 0.324 | 0.327 | 0.318 | 0.322 | 3.22 | -0.009 (-2.72%) | 9,200 |
29 Jun 2021 | USD | 0.331 | 0.331 | 0.331 | 0.331 | 3.31 | -0.006 (-1.78%) | 3,400 |
28 Jun 2021 | USD | 0.354 | 0.354 | 0.337 | 0.337 | 3.37 | -0.033 (-8.92%) | 3,800 |
25 Jun 2021 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | +0.008 (+2.21%) | 2,800 |
24 Jun 2021 | USD | 0.36 | 0.362 | 0.36 | 0.362 | 3.62 | +0.002 (+0.56%) | 3,300 |
23 Jun 2021 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | +0.001 (+0.28%) | 200 |
22 Jun 2021 | USD | 0.37 | 0.37 | 0.359 | 0.359 | 3.59 | +0.009 (+2.57%) | 6,700 |
21 Jun 2021 | USD | 0.333 | 0.36 | 0.323 | 0.35 | 3.5 | +0.003 (+0.86%) | 15,100 |
18 Jun 2021 | USD | 0.334 | 0.36 | 0.334 | 0.347 | 3.47 | +0.018 (+5.47%) | 5,100 |
17 Jun 2021 | USD | 0.381 | 0.383 | 0.329 | 0.329 | 3.29 | -0.074 (-18.36%) | 11,300 |
16 Jun 2021 | USD | 0.419 | 0.419 | 0.394 | 0.403 | 4.03 | -0.021 (-4.95%) | 1,700 |
15 Jun 2021 | USD | 0.401 | 0.436 | 0.392 | 0.424 | 4.24 | -0.009 (-2.08%) | 7,500 |
14 Jun 2021 | USD | 0.525 | 0.525 | 0.425 | 0.433 | 4.33 | -0.058 (-11.81%) | 23,900 |
11 Jun 2021 | USD | 0.494 | 0.5 | 0.484 | 0.491 | 4.91 | +0.024 (+5.14%) | 13,500 |
10 Jun 2021 | USD | 0.484 | 0.489 | 0.467 | 0.467 | 4.67 | -0.016 (-3.31%) | 11,000 |
9 Jun 2021 | USD | 0.473 | 0.499 | 0.473 | 0.483 | 4.83 | +0.046 (+10.53%) | 3,700 |
8 Jun 2021 | USD | 0.411 | 0.441 | 0.411 | 0.437 | 4.37 | +0.027 (+6.59%) | 5,100 |
7 Jun 2021 | USD | 0.405 | 0.415 | 0.4 | 0.41 | 4.1 | +0.01 (+2.50%) | 16,400 |
4 Jun 2021 | USD | 0.397 | 0.4 | 0.397 | 0.4 | 4 | +0.006 (+1.52%) | 2,200 |
3 Jun 2021 | USD | 0.389 | 0.397 | 0.389 | 0.394 | 3.94 | +0.008 (+2.07%) | 70,200 |
2 Jun 2021 | USD | 0.388 | 0.391 | 0.382 | 0.386 | 3.86 | +0.015 (+4.04%) | 45,100 |
1 Jun 2021 | USD | 0.373 | 0.38 | 0.369 | 0.371 | 3.71 | +0.032 (+9.44%) | 13,600 |
28 May 2021 | USD | 0.3 | 0.339 | 0.3 | 0.339 | 3.39 | +0.024 (+7.62%) | 94,000 |
27 May 2021 | USD | 0.327 | 0.327 | 0.315 | 0.315 | 3.15 | -0.013 (-3.96%) | 13,600 |
26 May 2021 | USD | 0.335 | 0.335 | 0.31 | 0.328 | 3.28 | +0.006 (+1.86%) | 38,000 |
25 May 2021 | USD | 0.352 | 0.352 | 0.311 | 0.322 | 3.22 | -0.03 (-8.52%) | 187,700 |
24 May 2021 | USD | 0.352 | 0.352 | 0.352 | 0.352 | 3.52 | -0.001 (-0.28%) | 400 |
21 May 2021 | USD | 0.361 | 0.361 | 0.344 | 0.353 | 3.53 | -0.008 (-2.22%) | 1,800 |
20 May 2021 | USD | 0.331 | 0.361 | 0.331 | 0.361 | 3.61 | +0.041 (+12.81%) | 4,200 |