Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | USD | 0.42 | 0.428 | 0.4 | 0.419 | 0.419 | +0.011 (+2.70%) | 158,300 |
9 Mar 2021 | USD | 0.456 | 0.48 | 0.402 | 0.408 | 0.408 | -0.024 (-5.56%) | 474,500 |
8 Mar 2021 | USD | 0.395 | 0.44 | 0.389 | 0.432 | 0.432 | +0.042 (+10.77%) | 143,300 |
5 Mar 2021 | USD | 0.405 | 0.41 | 0.357 | 0.39 | 0.39 | +0.001 (+0.26%) | 227,600 |
4 Mar 2021 | USD | 0.39 | 0.402 | 0.346 | 0.389 | 0.389 | -0.001 (-0.26%) | 444,100 |
3 Mar 2021 | USD | 0.422 | 0.446 | 0.384 | 0.39 | 0.39 | -0.024 (-5.80%) | 182,000 |
2 Mar 2021 | USD | 0.431 | 0.46 | 0.4 | 0.414 | 0.414 | -0.013 (-3.04%) | 684,400 |
1 Mar 2021 | USD | 0.462 | 0.462 | 0.4 | 0.427 | 0.427 | +0.003 (+0.71%) | 390,500 |
26 Feb 2021 | USD | 0.446 | 0.45 | 0.401 | 0.424 | 0.424 | -0.022 (-4.93%) | 321,600 |
25 Feb 2021 | USD | 0.495 | 0.495 | 0.437 | 0.446 | 0.446 | -0.024 (-5.11%) | 784,500 |
24 Feb 2021 | USD | 0.438 | 0.475 | 0.415 | 0.47 | 0.47 | +0.05 (+11.90%) | 679,900 |
23 Feb 2021 | USD | 0.46 | 0.46 | 0.409 | 0.42 | 0.42 | -0.037 (-8.10%) | 300,000 |
22 Feb 2021 | USD | 0.46 | 0.488 | 0.447 | 0.457 | 0.457 | -0.012 (-2.56%) | 224,000 |
19 Feb 2021 | USD | 0.513 | 0.513 | 0.45 | 0.469 | 0.469 | -0.008 (-1.68%) | 439,000 |
18 Feb 2021 | USD | 0.507 | 0.507 | 0.427 | 0.477 | 0.477 | -0.013 (-2.65%) | 796,500 |
17 Feb 2021 | USD | 0.509 | 0.509 | 0.478 | 0.49 | 0.49 | -0.005 (-1.01%) | 495,400 |
16 Feb 2021 | USD | 0.53 | 0.552 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 813,700 |
12 Feb 2021 | USD | 0.536 | 0.54 | 0.495 | 0.5 | 0.5 | -0.036 (-6.72%) | 743,700 |
11 Feb 2021 | USD | 0.575 | 0.616 | 0.53 | 0.536 | 0.536 | -0.049 (-8.38%) | 1,604,700 |
10 Feb 2021 | USD | 0.527 | 0.592 | 0.466 | 0.585 | 0.585 | +0.122 (+26.35%) | 2,477,400 |
9 Feb 2021 | USD | 0.51 | 0.515 | 0.463 | 0.463 | 0.463 | -0.047 (-9.22%) | 426,300 |
8 Feb 2021 | USD | 0.55 | 0.573 | 0.506 | 0.51 | 0.51 | -0.015 (-2.86%) | 419,900 |
5 Feb 2021 | USD | 0.47 | 0.531 | 0.47 | 0.525 | 0.525 | +0.036 (+7.36%) | 403,800 |
4 Feb 2021 | USD | 0.567 | 0.57 | 0.489 | 0.489 | 0.489 | -0.047 (-8.77%) | 412,700 |
3 Feb 2021 | USD | 0.58 | 0.58 | 0.514 | 0.536 | 0.536 | +0.008 (+1.52%) | 212,200 |
2 Feb 2021 | USD | 0.504 | 0.547 | 0.504 | 0.528 | 0.528 | +0.02 (+3.94%) | 211,200 |
1 Feb 2021 | USD | 0.5 | 0.525 | 0.48 | 0.508 | 0.508 | +0.008 (+1.60%) | 191,300 |
29 Jan 2021 | USD | 0.544 | 0.544 | 0.492 | 0.5 | 0.5 | -0.038 (-7.06%) | 259,600 |
28 Jan 2021 | USD | 0.542 | 0.551 | 0.498 | 0.538 | 0.538 | -0.009 (-1.65%) | 152,600 |
27 Jan 2021 | USD | 0.591 | 0.622 | 0.525 | 0.547 | 0.547 | -0.053 (-8.83%) | 460,300 |