Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 0.4 | 0.408 | 0.39 | 0.395 | 0.395 | +0.002 (+0.51%) | 16,200 |
28 May 2021 | USD | 0.41 | 0.414 | 0.382 | 0.393 | 0.393 | +0.028 (+7.67%) | 26,300 |
27 May 2021 | USD | 0.442 | 0.442 | 0.355 | 0.365 | 0.365 | -0.081 (-18.16%) | 31,300 |
26 May 2021 | USD | 0.475 | 0.475 | 0.35 | 0.446 | 0.446 | +0.036 (+8.78%) | 24,900 |
25 May 2021 | USD | 0.44 | 0.44 | 0.384 | 0.41 | 0.41 | -0.055 (-11.83%) | 75,500 |
24 May 2021 | USD | 0.36 | 0.465 | 0.36 | 0.465 | 0.465 | +0.09 (+24%) | 36,100 |
21 May 2021 | USD | 0.345 | 0.435 | 0.345 | 0.375 | 0.375 | +0.012 (+3.31%) | 38,100 |
20 May 2021 | USD | 0.368 | 0.372 | 0.34 | 0.363 | 0.363 | +0.035 (+10.67%) | 157,300 |
19 May 2021 | USD | 0.328 | 0.387 | 0.324 | 0.328 | 0.328 | +0.01 (+3.14%) | 353,400 |
18 May 2021 | USD | 0.413 | 0.443 | 0.318 | 0.318 | 0.318 | -0.13 (-29.02%) | 643,900 |
17 May 2021 | USD | 0.571 | 0.58 | 0.44 | 0.448 | 0.448 | -0.052 (-10.40%) | 289,700 |
14 May 2021 | USD | 0.52 | 0.52 | 0.43 | 0.5 | 0.5 | +0.05 (+11.11%) | 62,600 |
13 May 2021 | USD | 0.49 | 0.54 | 0.45 | 0.45 | 0.45 | -0.042 (-8.54%) | 92,900 |
12 May 2021 | USD | 0.513 | 0.553 | 0.49 | 0.492 | 0.492 | -0.063 (-11.35%) | 163,100 |
11 May 2021 | USD | 0.62 | 0.62 | 0.507 | 0.555 | 0.555 | -0.009 (-1.60%) | 79,700 |
10 May 2021 | USD | 0.57 | 0.602 | 0.549 | 0.564 | 0.564 | -0.026 (-4.41%) | 6,200 |
7 May 2021 | USD | 0.566 | 0.6 | 0.566 | 0.59 | 0.59 | 0.0 (0.0%) | 19,900 |
6 May 2021 | USD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 29,900 |
5 May 2021 | USD | 0.598 | 0.602 | 0.575 | 0.59 | 0.59 | +0.015 (+2.61%) | 40,300 |
4 May 2021 | USD | 0.585 | 0.585 | 0.57 | 0.575 | 0.575 | -0.007 (-1.20%) | 13,000 |
3 May 2021 | USD | 0.586 | 0.59 | 0.58 | 0.582 | 0.582 | +0.012 (+2.11%) | 39,600 |
30 Apr 2021 | USD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 24,700 |
29 Apr 2021 | USD | 0.565 | 0.582 | 0.527 | 0.58 | 0.58 | +0.008 (+1.40%) | 54,100 |
28 Apr 2021 | USD | 0.535 | 0.582 | 0.535 | 0.572 | 0.572 | -0.01 (-1.72%) | 19,600 |
27 Apr 2021 | USD | 0.55 | 0.582 | 0.535 | 0.582 | 0.582 | +0.032 (+5.82%) | 56,900 |
26 Apr 2021 | USD | 0.517 | 0.55 | 0.517 | 0.55 | 0.55 | +0.015 (+2.80%) | 53,100 |
23 Apr 2021 | USD | 0.545 | 0.546 | 0.531 | 0.535 | 0.535 | -0.011 (-2.01%) | 6,100 |
22 Apr 2021 | USD | 0.548 | 0.551 | 0.53 | 0.546 | 0.546 | +0.026 (+5%) | 49,000 |
21 Apr 2021 | USD | 0.56 | 0.56 | 0.513 | 0.52 | 0.52 | -0.031 (-5.63%) | 192,900 |
20 Apr 2021 | USD | 0.596 | 0.596 | 0.547 | 0.551 | 0.551 | -0.039 (-6.61%) | 90,600 |