Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 0.1775 | 0.2 | 0.1712 | 0.1933 | 0.1933 | +0.014 (+7.69%) | 101,484 |
18 May 2021 | USD | 0.19 | 0.1987 | 0.1657 | 0.1795 | 0.1795 | -0.011 (-5.53%) | 238,279 |
17 May 2021 | USD | 0.21 | 0.21 | 0.1876 | 0.19 | 0.19 | -0.013 (-6.27%) | 241,256 |
14 May 2021 | USD | 0.1938 | 0.2104 | 0.1938 | 0.2027 | 0.2027 | +0.003 (+1.35%) | 80,615 |
13 May 2021 | USD | 0.2 | 0.2146 | 0.1965 | 0.2 | 0.2 | -0.008 (-3.85%) | 55,148 |
12 May 2021 | USD | 0.21 | 0.2293 | 0.1999 | 0.208 | 0.208 | -0.006 (-2.89%) | 104,636 |
11 May 2021 | USD | 0.2141 | 0.2168 | 0.2 | 0.2142 | 0.2142 | -0.005 (-2.24%) | 46,199 |
10 May 2021 | USD | 0.219 | 0.2324 | 0.219 | 0.2191 | 0.2191 | -0.018 (-7.75%) | 153,234 |
7 May 2021 | USD | 0.2464 | 0.2551 | 0.2313 | 0.2375 | 0.2375 | -0.014 (-5.45%) | 119,023 |
6 May 2021 | USD | 0.285 | 0.285 | 0.243 | 0.2512 | 0.2512 | -0.033 (-11.70%) | 151,028 |
5 May 2021 | USD | 0.3115 | 0.3115 | 0.2768 | 0.2845 | 0.2845 | +0.001 (+0.49%) | 194,147 |
4 May 2021 | USD | 0.269 | 0.305 | 0.269 | 0.2831 | 0.2831 | +0.013 (+4.77%) | 185,476 |
3 May 2021 | USD | 0.262 | 0.2702 | 0.2348 | 0.2702 | 0.2702 | +0.038 (+16.42%) | 193,902 |
30 Apr 2021 | USD | 0.2319 | 0.24 | 0.2209 | 0.2321 | 0.2321 | -0.005 (-2.15%) | 81,508 |
29 Apr 2021 | USD | 0.245 | 0.245 | 0.2283 | 0.2372 | 0.2372 | -0 (-0.17%) | 273,078 |
28 Apr 2021 | USD | 0.2347 | 0.24 | 0.2296 | 0.2376 | 0.2376 | -0.002 (-1.00%) | 73,086 |
27 Apr 2021 | USD | 0.2327 | 0.24 | 0.2204 | 0.24 | 0.24 | 0.0 (0.0%) | 110,694 |
26 Apr 2021 | USD | 0.218 | 0.25 | 0.218 | 0.24 | 0.24 | -0.009 (-3.81%) | 94,823 |
23 Apr 2021 | USD | 0.2521 | 0.2523 | 0.24 | 0.2495 | 0.2495 | -0 (-0.16%) | 62,133 |
22 Apr 2021 | USD | 0.246 | 0.305 | 0.23 | 0.2499 | 0.2499 | +0.009 (+3.91%) | 107,057 |
21 Apr 2021 | USD | 0.2638 | 0.2638 | 0.2308 | 0.2405 | 0.2405 | -0.018 (-7.00%) | 700,564 |
20 Apr 2021 | USD | 0.2786 | 0.28 | 0.25 | 0.2586 | 0.2586 | -0.021 (-7.64%) | 229,190 |
19 Apr 2021 | USD | 0.2772 | 0.3 | 0.276 | 0.28 | 0.28 | -0.016 (-5.50%) | 130,423 |
16 Apr 2021 | USD | 0.329 | 0.329 | 0.28 | 0.2963 | 0.2963 | -0.004 (-1.23%) | 91,032 |
15 Apr 2021 | USD | 0.3 | 0.304 | 0.298 | 0.3 | 0.3 | -0.004 (-1.32%) | 57,887 |
14 Apr 2021 | USD | 0.3314 | 0.34 | 0.304 | 0.304 | 0.304 | -0.007 (-2.12%) | 163,624 |
13 Apr 2021 | USD | 0.34 | 0.34 | 0.3 | 0.3106 | 0.3106 | -0.006 (-2.02%) | 115,560 |
12 Apr 2021 | USD | 0.3695 | 0.381 | 0.317 | 0.317 | 0.317 | -0.033 (-9.43%) | 132,955 |
9 Apr 2021 | USD | 0.34 | 0.3534 | 0.335 | 0.35 | 0.35 | +0.014 (+4.29%) | 282,311 |
8 Apr 2021 | USD | 0.295 | 0.34 | 0.295 | 0.3356 | 0.3356 | +0.034 (+11.38%) | 286,004 |