Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 0.366 | 0.404 | 0.366 | 0.404 | 2.424 | +0.037 (+10.08%) | 69,400 |
25 May 2021 | USD | 0.328 | 0.374 | 0.323 | 0.367 | 2.202 | +0.017 (+4.86%) | 53,200 |
24 May 2021 | USD | 0.346 | 0.399 | 0.343 | 0.35 | 2.1 | +0.046 (+15.13%) | 41,800 |
21 May 2021 | USD | 0.282 | 0.304 | 0.28 | 0.304 | 1.824 | +0.019 (+6.67%) | 160,900 |
20 May 2021 | USD | 0.278 | 0.285 | 0.275 | 0.285 | 1.71 | +0.004 (+1.42%) | 115,000 |
19 May 2021 | USD | 0.282 | 0.282 | 0.281 | 0.281 | 1.686 | -0.013 (-4.42%) | 13,300 |
18 May 2021 | USD | 0.325 | 0.325 | 0.294 | 0.294 | 1.764 | -0.016 (-5.16%) | 56,400 |
17 May 2021 | USD | 0.31 | 0.31 | 0.297 | 0.31 | 1.86 | -0.009 (-2.82%) | 121,800 |
14 May 2021 | USD | 0.326 | 0.33 | 0.31 | 0.319 | 1.914 | -0.007 (-2.15%) | 42,600 |
13 May 2021 | USD | 0.335 | 0.335 | 0.32 | 0.326 | 1.956 | -0.004 (-1.21%) | 76,300 |
12 May 2021 | USD | 0.334 | 0.345 | 0.321 | 0.33 | 1.98 | -0.001 (-0.30%) | 93,700 |
11 May 2021 | USD | 0.352 | 0.352 | 0.329 | 0.331 | 1.986 | -0.032 (-8.82%) | 30,100 |
10 May 2021 | USD | 0.4 | 0.404 | 0.363 | 0.363 | 2.178 | -0.017 (-4.47%) | 51,100 |
7 May 2021 | USD | 0.386 | 0.396 | 0.38 | 0.38 | 2.28 | +0.009 (+2.43%) | 55,700 |
6 May 2021 | USD | 0.404 | 0.404 | 0.371 | 0.371 | 2.226 | -0.014 (-3.64%) | 62,300 |
5 May 2021 | USD | 0.432 | 0.432 | 0.381 | 0.385 | 2.31 | -0.046 (-10.67%) | 44,800 |
4 May 2021 | USD | 0.476 | 0.477 | 0.419 | 0.431 | 2.586 | -0.047 (-9.83%) | 61,900 |
3 May 2021 | USD | 0.504 | 0.51 | 0.472 | 0.478 | 2.868 | +0.011 (+2.36%) | 52,000 |
30 Apr 2021 | USD | 0.462 | 0.467 | 0.445 | 0.467 | 2.802 | +0.037 (+8.60%) | 68,400 |
29 Apr 2021 | USD | 0.465 | 0.465 | 0.43 | 0.43 | 2.58 | -0.014 (-3.15%) | 60,800 |
28 Apr 2021 | USD | 0.46 | 0.474 | 0.428 | 0.444 | 2.664 | -0.006 (-1.33%) | 323,100 |
27 Apr 2021 | USD | 0.406 | 0.452 | 0.406 | 0.45 | 2.7 | +0.057 (+14.50%) | 123,400 |
26 Apr 2021 | USD | 0.38 | 0.399 | 0.358 | 0.393 | 2.358 | +0.031 (+8.56%) | 221,100 |
23 Apr 2021 | USD | 0.337 | 0.362 | 0.337 | 0.362 | 2.172 | +0.032 (+9.70%) | 74,900 |
22 Apr 2021 | USD | 0.35 | 0.362 | 0.33 | 0.33 | 1.98 | -0.02 (-5.71%) | 59,100 |
21 Apr 2021 | USD | 0.337 | 0.362 | 0.337 | 0.35 | 2.1 | +0.016 (+4.79%) | 53,600 |
20 Apr 2021 | USD | 0.326 | 0.334 | 0.315 | 0.334 | 2.004 | +0.008 (+2.45%) | 179,300 |
19 Apr 2021 | USD | 0.34 | 0.347 | 0.316 | 0.326 | 1.956 | -0.007 (-2.10%) | 104,600 |
16 Apr 2021 | USD | 0.347 | 0.347 | 0.33 | 0.333 | 1.998 | -0.007 (-2.06%) | 76,300 |
15 Apr 2021 | USD | 0.316 | 0.354 | 0.307 | 0.34 | 2.04 | +0.024 (+7.59%) | 102,600 |