Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2021 | USD | 0.73 | 0.77 | 0.6705 | 0.7254 | 0.7254 | -0.01 (-1.32%) | 597,427 |
27 Jan 2021 | USD | 0.77 | 0.82 | 0.6901 | 0.7351 | 0.7351 | -0.038 (-4.96%) | 961,032 |
26 Jan 2021 | USD | 0.84 | 0.879 | 0.77 | 0.7735 | 0.7735 | -0.072 (-8.50%) | 584,245 |
25 Jan 2021 | USD | 0.84 | 0.9 | 0.84 | 0.8454 | 0.8454 | -0.014 (-1.58%) | 626,387 |
22 Jan 2021 | USD | 0.85 | 0.91 | 0.81 | 0.859 | 0.859 | -0.001 (-0.12%) | 409,371 |
21 Jan 2021 | USD | 0.93 | 0.94 | 0.7501 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,007,840 |
20 Jan 2021 | USD | 0.85 | 0.97 | 0.8 | 0.89 | 0.89 | +0.06 (+7.23%) | 1,435,063 |
19 Jan 2021 | USD | 0.84 | 0.875 | 0.685 | 0.83 | 0.83 | +0.11 (+15.28%) | 1,625,747 |
15 Jan 2021 | USD | 0.6012 | 1 | 0.6006 | 0.72 | 0.72 | +0.12 (+20%) | 4,934,465 |
14 Jan 2021 | USD | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.03 (+5.26%) | 839,347 |
13 Jan 2021 | USD | 0.569 | 0.58 | 0.55 | 0.57 | 0.57 | +0.015 (+2.70%) | 477,491 |
12 Jan 2021 | USD | 0.56 | 0.569 | 0.52 | 0.555 | 0.555 | +0.015 (+2.78%) | 361,275 |
11 Jan 2021 | USD | 0.545 | 0.565 | 0.5 | 0.54 | 0.54 | -0.005 (-0.92%) | 328,686 |
8 Jan 2021 | USD | 0.59 | 0.59 | 0.52 | 0.545 | 0.545 | 0.0 (0.0%) | 670,146 |
7 Jan 2021 | USD | 0.4801 | 0.6 | 0.4801 | 0.545 | 0.545 | +0.04 (+7.81%) | 463,593 |
6 Jan 2021 | USD | 0.51 | 0.62 | 0.49 | 0.5055 | 0.5055 | -0.004 (-0.88%) | 168,285 |
5 Jan 2021 | USD | 0.413 | 0.52 | 0.413 | 0.51 | 0.51 | +0.056 (+12.33%) | 501,661 |
4 Jan 2021 | USD | 0.47 | 0.47 | 0.38 | 0.454 | 0.454 | +0.053 (+13.22%) | 446,244 |
31 Dec 2020 | USD | 0.4301 | 0.4549 | 0.35 | 0.401 | 0.401 | -0.034 (-7.82%) | 1,404,535 |
30 Dec 2020 | USD | 0.49 | 0.49 | 0.42 | 0.435 | 0.435 | -0.02 (-4.40%) | 496,683 |
29 Dec 2020 | USD | 0.451 | 0.473 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 781,535 |
28 Dec 2020 | USD | 0.465 | 0.4921 | 0.465 | 0.465 | 0.465 | -0.013 (-2.62%) | 495,979 |
24 Dec 2020 | USD | 0.4999 | 0.5 | 0.451 | 0.4775 | 0.4775 | -0.013 (-2.55%) | 303,690 |
23 Dec 2020 | USD | 0.48 | 0.505 | 0.48 | 0.49 | 0.49 | +0.01 (+2.06%) | 367,604 |
22 Dec 2020 | USD | 0.5001 | 0.52 | 0.48 | 0.4801 | 0.4801 | -0.02 (-3.98%) | 535,833 |
21 Dec 2020 | USD | 0.51 | 0.54 | 0.49 | 0.5 | 0.5 | -0.018 (-3.47%) | 503,971 |
18 Dec 2020 | USD | 0.51 | 0.55 | 0.51 | 0.518 | 0.518 | -0.023 (-4.25%) | 398,708 |
17 Dec 2020 | USD | 0.51 | 0.564 | 0.51 | 0.541 | 0.541 | +0.011 (+2.08%) | 285,025 |
16 Dec 2020 | USD | 0.57 | 0.57 | 0.5 | 0.53 | 0.53 | -0.03 (-5.37%) | 294,906 |
15 Dec 2020 | USD | 0.5656 | 0.6 | 0.555 | 0.5601 | 0.5601 | -0.005 (-0.97%) | 255,689 |