Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 0.3 | 0.44 | 0.28 | 0.38 | 0.38 | 0.0 (0.0%) | 2,800 |
26 May 2021 | USD | 0.4 | 0.47 | 0.35 | 0.38 | 0.38 | -0.05 (-11.63%) | 18,700 |
25 May 2021 | USD | 0.32 | 0.45 | 0.3 | 0.43 | 0.43 | +0.04 (+10.26%) | 14,300 |
24 May 2021 | USD | 0.37 | 0.39 | 0.33 | 0.39 | 0.39 | 0.0 (0.0%) | 1,700 |
21 May 2021 | USD | 0.41 | 0.41 | 0.34 | 0.39 | 0.39 | -0.02 (-4.88%) | 18,400 |
20 May 2021 | USD | 0.43 | 0.43 | 0.36 | 0.41 | 0.41 | -0.04 (-8.89%) | 34,000 |
19 May 2021 | USD | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | +0.01 (+2.27%) | 5,900 |
18 May 2021 | USD | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -0.06 (-12%) | 28,200 |
17 May 2021 | USD | 0.43 | 0.5 | 0.42 | 0.5 | 0.5 | 0.0 (0.0%) | 101,200 |
14 May 2021 | USD | 0.55 | 0.55 | 0.42 | 0.5 | 0.5 | +0.07 (+16.28%) | 8,300 |
13 May 2021 | USD | 0.61 | 0.61 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 14,600 |
12 May 2021 | USD | 0.51 | 0.51 | 0.43 | 0.47 | 0.47 | -0.03 (-6%) | 11,300 |
11 May 2021 | USD | 0.485 | 0.6099 | 0.4 | 0.5 | 0.5 | +0.119 (+31.23%) | 15,004 |
10 May 2021 | USD | 0.6099 | 0.6099 | 0.3584 | 0.381 | 0.381 | -0.159 (-29.44%) | 6,999 |
7 May 2021 | USD | 0.41 | 0.61 | 0.4 | 0.54 | 0.54 | +0.16 (+42.11%) | 28,000 |
6 May 2021 | USD | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 7,200 |
5 May 2021 | USD | 0.39 | 0.58 | 0.38 | 0.38 | 0.38 | -0.05 (-11.63%) | 39,600 |
4 May 2021 | USD | 0.41 | 0.57 | 0.4 | 0.43 | 0.43 | -0.07 (-14.00%) | 39,900 |
3 May 2021 | USD | 0.57 | 0.57 | 0.47 | 0.5 | 0.5 | -0.06 (-10.71%) | 9,000 |
30 Apr 2021 | USD | 0.55 | 0.6 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 21,600 |
29 Apr 2021 | USD | 0.64 | 0.65 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 17,800 |
28 Apr 2021 | USD | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 2,600 |
27 Apr 2021 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 600 |
26 Apr 2021 | USD | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | +0.06 (+10.00%) | 8,000 |
23 Apr 2021 | USD | 0.57 | 0.6 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 16,800 |
22 Apr 2021 | USD | 0.58 | 0.77 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 12,900 |
21 Apr 2021 | USD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | -0.06 (-9.38%) | 13,100 |
20 Apr 2021 | USD | 0.75 | 0.75 | 0.64 | 0.64 | 0.64 | -0.1 (-13.51%) | 7,700 |
19 Apr 2021 | USD | 0.7 | 0.75 | 0.67 | 0.74 | 0.74 | +0.04 (+5.71%) | 7,100 |
16 Apr 2021 | USD | 0.73 | 0.8 | 0.63 | 0.7 | 0.7 | +0.13 (+22.81%) | 13,300 |