Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2021 | USD | 0.4751 | 0.5059 | 0.4155 | 0.5024 | 0.5024 | +0.027 (+5.72%) | 719 |
20 Mar 2021 | USD | 0.4988 | 0.506 | 0.475 | 0.4752 | 0.4752 | -0.024 (-4.75%) | 36,383 |
19 Mar 2021 | USD | 0.5005 | 0.5056 | 0.4972 | 0.4989 | 0.4989 | -0.002 (-0.32%) | 3,148,854 |
18 Mar 2021 | USD | 0.5123 | 0.5125 | 0.4975 | 0.5005 | 0.5005 | -0.012 (-2.30%) | 2,543,275 |
17 Mar 2021 | USD | 0.5116 | 0.5141 | 0.4962 | 0.5123 | 0.5123 | +0.001 (+0.14%) | 3,023,253 |
16 Mar 2021 | USD | 0.5005 | 0.5118 | 0.4868 | 0.5116 | 0.5116 | +0.011 (+2.22%) | 139,114 |
15 Mar 2021 | USD | 0.4999 | 0.5129 | 0.4858 | 0.5005 | 0.5005 | +0.001 (+0.12%) | 2,686,114 |
14 Mar 2021 | USD | 0.4999 | 0.5098 | 0.4855 | 0.4999 | 0.4999 | 0.0 (0.0%) | 2,126,780 |
13 Mar 2021 | USD | 0.5002 | 0.5101 | 0.4999 | 0.4999 | 0.4999 | -0 (-0.06%) | 2,998,427 |
12 Mar 2021 | USD | 0.5009 | 0.5142 | 0.5 | 0.5002 | 0.5002 | -0.001 (-0.14%) | 2,735,054 |
11 Mar 2021 | USD | 0.5004 | 0.5195 | 0.5 | 0.5009 | 0.5009 | +0.001 (+0.12%) | 671,195 |
10 Mar 2021 | USD | 0.5135 | 0.5402 | 0.5002 | 0.5003 | 0.5003 | -0.013 (-2.57%) | 2,111,596 |
9 Mar 2021 | USD | 0.5348 | 0.5819 | 0.5005 | 0.5135 | 0.5135 | -0.021 (-3.98%) | 2,065,595 |
8 Mar 2021 | USD | 0.5315 | 0.5623 | 0.4292 | 0.5348 | 0.5348 | +0.003 (+0.62%) | 2,443,406 |
7 Mar 2021 | USD | 0.51 | 0.5351 | 0.4991 | 0.5315 | 0.5315 | +0.021 (+4.22%) | 471,356 |
6 Mar 2021 | USD | 0.5445 | 0.5445 | 0.5001 | 0.51 | 0.51 | -0.035 (-6.34%) | 2,182,883 |
5 Mar 2021 | USD | 0.5013 | 0.5911 | 0.4828 | 0.5445 | 0.5445 | +0.043 (+8.62%) | 1,175,638 |
4 Mar 2021 | USD | 0.5201 | 0.5392 | 0.4796 | 0.5013 | 0.5013 | -0.019 (-3.61%) | 3,072,633 |
3 Mar 2021 | USD | 0.5305 | 0.5623 | 0.5004 | 0.5201 | 0.5201 | -0.01 (-1.96%) | 2,658,188 |
2 Mar 2021 | USD | 0.5498 | 0.6904 | 0.0055 | 0.5305 | 0.5305 | -0.019 (-3.51%) | 3,116,414 |
1 Mar 2021 | USD | 0.5311 | 0.6006 | 0.5006 | 0.5498 | 0.5498 | +0.019 (+3.52%) | 3,092,516 |
28 Feb 2021 | USD | 0.609 | 0.6394 | 0.4908 | 0.5311 | 0.5311 | -0.078 (-12.79%) | 3,636,564 |
27 Feb 2021 | USD | 0.5973 | 0.7104 | 0.5338 | 0.609 | 0.609 | +0.012 (+1.96%) | 1,606,354 |
26 Feb 2021 | USD | 0.664 | 0.7179 | 0.5783 | 0.5973 | 0.5973 | -0.067 (-10.05%) | 3,955,001 |
25 Feb 2021 | USD | 0.7829 | 0.783 | 0.6241 | 0.664 | 0.664 | -0.119 (-15.19%) | 4,936,030 |
24 Feb 2021 | USD | 0.8161 | 0.8333 | 0.7279 | 0.7829 | 0.7829 | -0.032 (-3.96%) | 5,357,068 |
23 Feb 2021 | USD | 0.7509 | 0.8599 | 0.6696 | 0.8152 | 0.8152 | +0.064 (+8.55%) | 5,673,056 |
22 Feb 2021 | USD | 0.7039 | 0.755 | 0.7036 | 0.751 | 0.751 | +0.047 (+6.69%) | 12,190,420 |
21 Feb 2021 | USD | 0.5683 | 0.8974 | 0.5617 | 0.7039 | 0.7039 | +0.136 (+23.86%) | 4,626,335 |
20 Feb 2021 | USD | 0.5237 | 0.6068 | 0.5174 | 0.5683 | 0.5683 | +0.045 (+8.52%) | 6,217,661 |