Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2021 | USD | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 299,900 |
11 Mar 2021 | USD | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 578,500 |
10 Mar 2021 | USD | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 417,000 |
9 Mar 2021 | USD | 0.46 | 0.49 | 0.42 | 0.47 | 0.47 | +0.03 (+6.82%) | 396,000 |
8 Mar 2021 | USD | 0.35 | 0.45 | 0.35 | 0.44 | 0.44 | +0.05 (+12.82%) | 492,300 |
5 Mar 2021 | USD | 0.35 | 0.44 | 0.35 | 0.39 | 0.39 | +0.02 (+5.41%) | 896,800 |
4 Mar 2021 | USD | 0.4 | 0.43 | 0.35 | 0.37 | 0.37 | -0.05 (-11.90%) | 1,703,000 |
3 Mar 2021 | USD | 0.47 | 0.47 | 0.4 | 0.42 | 0.42 | -0.04 (-8.70%) | 775,600 |
2 Mar 2021 | USD | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 277,600 |
1 Mar 2021 | USD | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 485,000 |
26 Feb 2021 | USD | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,586,400 |
25 Feb 2021 | USD | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 488,000 |
24 Feb 2021 | USD | 0.45 | 0.49 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 845,900 |
23 Feb 2021 | USD | 0.5 | 0.5 | 0.43 | 0.45 | 0.45 | -0.04 (-8.16%) | 359,100 |
22 Feb 2021 | USD | 0.45 | 0.53 | 0.42 | 0.49 | 0.49 | +0.03 (+6.52%) | 1,046,000 |
19 Feb 2021 | USD | 0.49 | 0.53 | 0.45 | 0.46 | 0.46 | -0.03 (-6.12%) | 1,370,800 |
18 Feb 2021 | USD | 0.52 | 0.54 | 0.47 | 0.49 | 0.49 | -0.03 (-5.77%) | 906,000 |
17 Feb 2021 | USD | 0.53 | 0.65 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 1,540,600 |
16 Feb 2021 | USD | 0.45 | 0.55 | 0.44 | 0.52 | 0.52 | +0.1 (+23.81%) | 3,487,700 |
12 Feb 2021 | USD | 0.74 | 0.82 | 0.35 | 0.42 | 0.42 | -0.43 (-50.59%) | 12,935,500 |
11 Feb 2021 | USD | 0.91 | 0.96 | 0.8 | 0.85 | 0.85 | -0.05 (-5.56%) | 761,100 |
10 Feb 2021 | USD | 0.92 | 0.94 | 0.86 | 0.9 | 0.9 | +0.04 (+4.65%) | 892,900 |
9 Feb 2021 | USD | 0.85 | 0.9 | 0.82 | 0.86 | 0.86 | +0.03 (+3.61%) | 848,500 |
8 Feb 2021 | USD | 0.78 | 0.89 | 0.77 | 0.83 | 0.83 | +0.07 (+9.21%) | 712,600 |
5 Feb 2021 | USD | 0.79 | 0.8 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 438,000 |
4 Feb 2021 | USD | 0.73 | 0.79 | 0.7 | 0.75 | 0.75 | +0.04 (+5.63%) | 387,600 |
3 Feb 2021 | USD | 0.69 | 0.75 | 0.68 | 0.71 | 0.71 | +0.021 (+3.05%) | 345,800 |
2 Feb 2021 | USD | 0.67 | 0.72 | 0.67 | 0.689 | 0.689 | +0.009 (+1.32%) | 276,620 |
1 Feb 2021 | USD | 0.7 | 0.7 | 0.6501 | 0.68 | 0.68 | -0.01 (-1.45%) | 316,104 |
29 Jan 2021 | USD | 0.67 | 0.73 | 0.65 | 0.69 | 0.69 | -0.035 (-4.88%) | 611,498 |