Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 0.1495 | 0.1741 | 0.1279 | 0.1511 | 0.1511 | +0.001 (+0.80%) | 1,400,968 |
19 May 2021 | USD | 0.1704 | 0.1803 | 0.1096 | 0.1499 | 0.1499 | -0.021 (-12.24%) | 1,118,032 |
18 May 2021 | USD | 0.15 | 0.1789 | 0.1499 | 0.1708 | 0.1708 | +0.024 (+15.95%) | 502,854 |
17 May 2021 | USD | 0.1574 | 0.1607 | 0.1449 | 0.1473 | 0.1473 | -0.01 (-6.48%) | 264,161 |
16 May 2021 | USD | 0.1562 | 0.1691 | 0.1415 | 0.1575 | 0.1575 | +0.001 (+0.70%) | 859,089 |
15 May 2021 | USD | 0.168 | 0.1745 | 0.1559 | 0.1564 | 0.1564 | -0.011 (-6.85%) | 184,105 |
14 May 2021 | USD | 0.1658 | 0.1778 | 0.1579 | 0.1679 | 0.1679 | +0.002 (+1.27%) | 844,055 |
13 May 2021 | USD | 0.1631 | 0.1771 | 0.1508 | 0.1658 | 0.1658 | +0.001 (+0.36%) | 1,202,832 |
12 May 2021 | USD | 0.1819 | 0.1837 | 0.1652 | 0.1652 | 0.1652 | -0.017 (-9.18%) | 2,041,490 |
11 May 2021 | USD | 0.1741 | 0.1838 | 0.1665 | 0.1819 | 0.1819 | +0.008 (+4.54%) | 1,002,618 |
10 May 2021 | USD | 0.1821 | 0.1898 | 0.1627 | 0.174 | 0.174 | -0.008 (-4.45%) | 751,452 |
9 May 2021 | USD | 0.1887 | 0.1954 | 0.1661 | 0.1821 | 0.1821 | -0.005 (-2.88%) | 820,009 |
8 May 2021 | USD | 0.1818 | 0.1922 | 0.165 | 0.1875 | 0.1875 | +0.006 (+3.48%) | 9,334,051 |
7 May 2021 | USD | 0.1384 | 0.1916 | 0.129 | 0.1812 | 0.1812 | +0.043 (+31.02%) | 2,143,314 |
6 May 2021 | USD | 0.1711 | 0.1711 | 0.1113 | 0.1383 | 0.1383 | -0.033 (-19.22%) | 912,352 |
5 May 2021 | USD | 0.1595 | 0.1781 | 0.1584 | 0.1712 | 0.1712 | +0.012 (+7.40%) | 2,388,137 |
4 May 2021 | USD | 0.187 | 0.1871 | 0.1586 | 0.1594 | 0.1594 | -0.028 (-14.71%) | 1,619,800 |
3 May 2021 | USD | 0.1999 | 0.2059 | 0.1777 | 0.1869 | 0.1869 | -0.011 (-5.70%) | 1,964,478 |
2 May 2021 | USD | 0.1868 | 0.2013 | 0.1764 | 0.1982 | 0.1982 | +0.011 (+6.10%) | 2,687,165 |
1 May 2021 | USD | 0.1848 | 0.1936 | 0.179 | 0.1868 | 0.1868 | +0.002 (+1.03%) | 2,880,900 |
30 Apr 2021 | USD | 0.1917 | 0.1992 | 0.1807 | 0.1849 | 0.1849 | -0.007 (-3.60%) | 1,425,701 |
29 Apr 2021 | USD | 0.2072 | 0.2105 | 0.1692 | 0.1918 | 0.1918 | -0.015 (-7.39%) | 5,842,334 |
28 Apr 2021 | USD | 0.2058 | 0.2141 | 0.1693 | 0.2071 | 0.2071 | +0.002 (+0.73%) | 1,903,458 |
27 Apr 2021 | USD | 0.2053 | 0.2144 | 0.1863 | 0.2056 | 0.2056 | +0 (+0.19%) | 1,297,023 |
26 Apr 2021 | USD | 0.1781 | 0.2161 | 0.1781 | 0.2052 | 0.2052 | +0.027 (+15.22%) | 4,902,408 |
25 Apr 2021 | USD | 0.1979 | 0.1979 | 0.1781 | 0.1781 | 0.1781 | -0.02 (-10.01%) | 22 |
24 Apr 2021 | USD | 0.1984 | 0.1992 | 0.1806 | 0.1979 | 0.1979 | -0.001 (-0.25%) | 6,315 |
23 Apr 2021 | USD | 0.1972 | 0.2044 | 0.1807 | 0.1984 | 0.1984 | +0.001 (+0.61%) | 23,247 |
22 Apr 2021 | USD | 0.2006 | 0.2044 | 0.1957 | 0.1972 | 0.1972 | -0.003 (-1.69%) | 17,202 |
21 Apr 2021 | USD | 0.1799 | 0.2037 | 0.178 | 0.2006 | 0.2006 | +0.021 (+11.51%) | 7,949 |