Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 0.457 | 0.465 | 0.425 | 0.44 | 0.44 | -0.007 (-1.57%) | 61,000 |
8 Mar 2021 | USD | 0.439 | 0.455 | 0.436 | 0.447 | 0.447 | +0.011 (+2.52%) | 3,500 |
5 Mar 2021 | USD | 0.45 | 0.45 | 0.436 | 0.436 | 0.436 | -0.009 (-2.02%) | 68,900 |
4 Mar 2021 | USD | 0.47 | 0.473 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 81,500 |
3 Mar 2021 | USD | 0.464 | 0.49 | 0.45 | 0.45 | 0.45 | -0.027 (-5.66%) | 51,300 |
2 Mar 2021 | USD | 0.477 | 0.493 | 0.453 | 0.477 | 0.477 | +0.002 (+0.42%) | 130,200 |
1 Mar 2021 | USD | 0.484 | 0.491 | 0.461 | 0.475 | 0.475 | +0.032 (+7.22%) | 65,100 |
26 Feb 2021 | USD | 0.468 | 0.468 | 0.436 | 0.443 | 0.443 | -0.007 (-1.56%) | 61,000 |
25 Feb 2021 | USD | 0.478 | 0.483 | 0.444 | 0.45 | 0.45 | -0.021 (-4.46%) | 22,200 |
24 Feb 2021 | USD | 0.49 | 0.493 | 0.427 | 0.471 | 0.471 | -0.015 (-3.09%) | 226,400 |
23 Feb 2021 | USD | 0.49 | 0.501 | 0.473 | 0.486 | 0.486 | -0.004 (-0.82%) | 71,800 |
22 Feb 2021 | USD | 0.488 | 0.497 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 138,900 |
19 Feb 2021 | USD | 0.492 | 0.509 | 0.474 | 0.5 | 0.5 | +0.01 (+2.04%) | 37,500 |
18 Feb 2021 | USD | 0.509 | 0.511 | 0.457 | 0.49 | 0.49 | -0.02 (-3.92%) | 100,900 |
17 Feb 2021 | USD | 0.53 | 0.54 | 0.505 | 0.51 | 0.51 | -0.02 (-3.77%) | 81,300 |
16 Feb 2021 | USD | 0.455 | 0.545 | 0.455 | 0.53 | 0.53 | +0.072 (+15.72%) | 283,900 |
12 Feb 2021 | USD | 0.456 | 0.46 | 0.429 | 0.458 | 0.458 | +0.009 (+2.00%) | 307,700 |
11 Feb 2021 | USD | 0.447 | 0.455 | 0.43 | 0.449 | 0.449 | +0.007 (+1.58%) | 167,900 |
10 Feb 2021 | USD | 0.439 | 0.463 | 0.426 | 0.442 | 0.442 | +0.021 (+4.99%) | 415,600 |
9 Feb 2021 | USD | 0.42 | 0.427 | 0.414 | 0.421 | 0.421 | +0.011 (+2.68%) | 37,200 |
8 Feb 2021 | USD | 0.397 | 0.41 | 0.37 | 0.41 | 0.41 | +0.02 (+5.13%) | 185,900 |
5 Feb 2021 | USD | 0.38 | 0.393 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 71,500 |
4 Feb 2021 | USD | 0.384 | 0.39 | 0.345 | 0.39 | 0.39 | +0.006 (+1.56%) | 240,600 |
3 Feb 2021 | USD | 0.391 | 0.393 | 0.35 | 0.384 | 0.384 | +0.014 (+3.78%) | 205,500 |
2 Feb 2021 | USD | 0.385 | 0.385 | 0.353 | 0.37 | 0.37 | -0.01 (-2.63%) | 162,800 |
1 Feb 2021 | USD | 0.388 | 0.424 | 0.37 | 0.38 | 0.38 | -0.04 (-9.52%) | 520,900 |
29 Jan 2021 | USD | 0.42 | 0.441 | 0.369 | 0.42 | 0.42 | +0.012 (+2.94%) | 423,300 |
28 Jan 2021 | USD | 0.368 | 0.444 | 0.362 | 0.408 | 0.408 | +0.048 (+13.33%) | 562,800 |
27 Jan 2021 | USD | 0.287 | 0.36 | 0.281 | 0.36 | 0.36 | +0.091 (+33.83%) | 368,600 |
26 Jan 2021 | USD | 0.278 | 0.278 | 0.254 | 0.269 | 0.269 | -0.005 (-1.82%) | 39,200 |