Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 0.58 | 0.615 | 0.375 | 0.539 | 0.539 | -0.041 (-7.07%) | 593,500 |
4 Mar 2021 | USD | 0.573 | 0.596 | 0.567 | 0.58 | 0.58 | -0.03 (-4.92%) | 127,500 |
3 Mar 2021 | USD | 0.62 | 0.622 | 0.577 | 0.61 | 0.61 | -0.003 (-0.49%) | 80,000 |
2 Mar 2021 | USD | 0.6 | 0.622 | 0.598 | 0.613 | 0.613 | +0.014 (+2.34%) | 71,800 |
1 Mar 2021 | USD | 0.619 | 0.619 | 0.596 | 0.599 | 0.599 | -0.008 (-1.32%) | 57,000 |
26 Feb 2021 | USD | 0.62 | 0.63 | 0.6 | 0.607 | 0.607 | -0.021 (-3.34%) | 91,600 |
25 Feb 2021 | USD | 0.62 | 0.659 | 0.62 | 0.628 | 0.628 | +0.008 (+1.29%) | 39,400 |
24 Feb 2021 | USD | 0.635 | 0.677 | 0.61 | 0.62 | 0.62 | -0.042 (-6.34%) | 114,000 |
23 Feb 2021 | USD | 0.65 | 0.663 | 0.577 | 0.662 | 0.662 | +0.012 (+1.85%) | 183,100 |
22 Feb 2021 | USD | 0.712 | 0.712 | 0.65 | 0.65 | 0.65 | -0.045 (-6.47%) | 126,900 |
19 Feb 2021 | USD | 0.71 | 0.71 | 0.672 | 0.695 | 0.695 | -0.006 (-0.86%) | 69,900 |
18 Feb 2021 | USD | 0.698 | 0.709 | 0.68 | 0.701 | 0.701 | -0.002 (-0.28%) | 89,300 |
17 Feb 2021 | USD | 0.687 | 0.703 | 0.68 | 0.703 | 0.703 | +0.042 (+6.35%) | 184,900 |
16 Feb 2021 | USD | 0.629 | 0.711 | 0.62 | 0.661 | 0.661 | +0.041 (+6.61%) | 240,600 |
12 Feb 2021 | USD | 0.62 | 0.681 | 0.57 | 0.62 | 0.62 | -0.003 (-0.48%) | 356,200 |
11 Feb 2021 | USD | 0.73 | 0.73 | 0.595 | 0.623 | 0.623 | -0.047 (-7.01%) | 405,900 |
10 Feb 2021 | USD | 0.726 | 0.781 | 0.544 | 0.67 | 0.67 | -0.008 (-1.18%) | 530,900 |
9 Feb 2021 | USD | 0.569 | 0.706 | 0.569 | 0.678 | 0.678 | +0.144 (+26.97%) | 597,600 |
8 Feb 2021 | USD | 0.436 | 0.567 | 0.436 | 0.534 | 0.534 | +0.124 (+30.24%) | 751,600 |
5 Feb 2021 | USD | 0.38 | 0.485 | 0.365 | 0.41 | 0.41 | +0.046 (+12.64%) | 517,400 |
4 Feb 2021 | USD | 0.359 | 0.37 | 0.359 | 0.364 | 0.364 | +0.004 (+1.11%) | 52,300 |
3 Feb 2021 | USD | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 81,700 |
2 Feb 2021 | USD | 0.356 | 0.356 | 0.311 | 0.35 | 0.35 | +0.016 (+4.79%) | 67,000 |
1 Feb 2021 | USD | 0.35 | 0.36 | 0.33 | 0.334 | 0.334 | -0.016 (-4.57%) | 71,400 |
29 Jan 2021 | USD | 0.36 | 0.36 | 0.26 | 0.35 | 0.35 | -0.01 (-2.78%) | 296,400 |
28 Jan 2021 | USD | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -0.01 (-2.70%) | 31,300 |
27 Jan 2021 | USD | 0.365 | 0.391 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 64,900 |
26 Jan 2021 | USD | 0.353 | 0.4 | 0.334 | 0.385 | 0.385 | +0.015 (+4.05%) | 280,100 |
25 Jan 2021 | USD | 0.37 | 0.395 | 0.353 | 0.37 | 0.37 | -0.007 (-1.86%) | 122,700 |
22 Jan 2021 | USD | 0.374 | 0.379 | 0.352 | 0.377 | 0.377 | +0.006 (+1.62%) | 186,900 |