Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 0.1732 | 0.1737 | 0.1651 | 0.1692 | 0.1692 | -0.002 (-1.05%) | 68,200 |
25 May 2021 | USD | 0.1659 | 0.1767 | 0.1659 | 0.171 | 0.171 | -0.017 (-8.99%) | 102,800 |
24 May 2021 | USD | 0.1658 | 0.188 | 0.1658 | 0.1879 | 0.1879 | +0.022 (+13.19%) | 63,600 |
21 May 2021 | USD | 0.1579 | 0.166 | 0.154 | 0.166 | 0.166 | +0.006 (+3.75%) | 294,100 |
20 May 2021 | USD | 0.1406 | 0.16 | 0.1367 | 0.16 | 0.16 | +0.024 (+17.56%) | 120,700 |
19 May 2021 | USD | 0.1231 | 0.1382 | 0.1231 | 0.1361 | 0.1361 | +0.014 (+11.10%) | 225,400 |
18 May 2021 | USD | 0.1313 | 0.133 | 0.1201 | 0.1225 | 0.1225 | -0.015 (-10.58%) | 691,300 |
17 May 2021 | USD | 0.144 | 0.15 | 0.12 | 0.137 | 0.137 | -0.017 (-10.81%) | 1,135,800 |
14 May 2021 | USD | 0.14 | 0.1598 | 0.14 | 0.1536 | 0.1536 | -0.003 (-1.60%) | 57,100 |
13 May 2021 | USD | 0.1464 | 0.1577 | 0.1458 | 0.1561 | 0.1561 | +0.004 (+2.43%) | 179,700 |
12 May 2021 | USD | 0.1574 | 0.1612 | 0.1486 | 0.1524 | 0.1524 | -0.007 (-4.57%) | 212,500 |
11 May 2021 | USD | 0.156 | 0.164 | 0.156 | 0.1597 | 0.1597 | 0.0 (0.0%) | 20,000 |
10 May 2021 | USD | 0.1571 | 0.1597 | 0.1552 | 0.1597 | 0.1597 | +0.002 (+1.08%) | 7,800 |
7 May 2021 | USD | 0.1503 | 0.1605 | 0.1503 | 0.158 | 0.158 | -0.002 (-1.25%) | 72,000 |
6 May 2021 | USD | 0.1646 | 0.1656 | 0.1533 | 0.16 | 0.16 | -0.004 (-2.32%) | 103,000 |
5 May 2021 | USD | 0.1588 | 0.1638 | 0.1509 | 0.1638 | 0.1638 | +0.004 (+2.31%) | 32,900 |
4 May 2021 | USD | 0.155 | 0.18 | 0.1511 | 0.1601 | 0.1601 | +0.001 (+0.82%) | 169,600 |
3 May 2021 | USD | 0.1506 | 0.1639 | 0.1506 | 0.1588 | 0.1588 | +0 (+0.06%) | 15,400 |
30 Apr 2021 | USD | 0.1586 | 0.1637 | 0.1583 | 0.1587 | 0.1587 | +0.008 (+5.31%) | 7,000 |
29 Apr 2021 | USD | 0.1586 | 0.17 | 0.1507 | 0.1507 | 0.1507 | +0.001 (+0.47%) | 85,400 |
28 Apr 2021 | USD | 0.15 | 0.1545 | 0.1424 | 0.15 | 0.15 | +0.004 (+2.74%) | 44,800 |
27 Apr 2021 | USD | 0.1597 | 0.1648 | 0.145 | 0.146 | 0.146 | -0.017 (-10.15%) | 67,900 |
26 Apr 2021 | USD | 0.1625 | 0.165 | 0.157 | 0.1625 | 0.1625 | +0.003 (+1.88%) | 58,800 |
23 Apr 2021 | USD | 0.1632 | 0.1632 | 0.1512 | 0.1595 | 0.1595 | +0 (+0.25%) | 82,400 |
22 Apr 2021 | USD | 0.16 | 0.165 | 0.1491 | 0.1591 | 0.1591 | -0.004 (-2.57%) | 25,200 |
21 Apr 2021 | USD | 0.158 | 0.1634 | 0.1542 | 0.1633 | 0.1633 | +0.003 (+2.06%) | 45,600 |
20 Apr 2021 | USD | 0.163 | 0.163 | 0.1539 | 0.16 | 0.16 | -0.002 (-1.17%) | 30,300 |
19 Apr 2021 | USD | 0.16 | 0.1633 | 0.159 | 0.1619 | 0.1619 | -0.001 (-0.80%) | 132,000 |
16 Apr 2021 | USD | 0.1575 | 0.1632 | 0.1501 | 0.1632 | 0.1632 | +0.008 (+4.95%) | 79,300 |
15 Apr 2021 | USD | 0.145 | 0.1555 | 0.145 | 0.1555 | 0.1555 | +0.015 (+10.36%) | 38,600 |