Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | USD | 0.459 | 0.51 | 0.459 | 0.487 | 3,311,600 | +0.012 (+2.53%) | 104,300 |
21 May 2021 | USD | 0.474 | 0.48 | 0.454 | 0.475 | 3,230,000 | +0.015 (+3.26%) | 102,700 |
20 May 2021 | USD | 0.451 | 0.467 | 0.433 | 0.46 | 3,128,000 | +0.03 (+6.98%) | 180,600 |
19 May 2021 | USD | 0.46 | 0.46 | 0.421 | 0.43 | 2,924,000 | -0.019 (-4.23%) | 43,900 |
18 May 2021 | USD | 0.449 | 0.458 | 0.423 | 0.449 | 3,053,200 | +0.035 (+8.45%) | 141,200 |
17 May 2021 | USD | 0.387 | 0.423 | 0.385 | 0.414 | 2,815,200 | +0.013 (+3.24%) | 228,400 |
14 May 2021 | USD | 0.391 | 0.41 | 0.367 | 0.401 | 2,726,800 | +0.008 (+2.04%) | 405,300 |
13 May 2021 | USD | 0.42 | 0.429 | 0.393 | 0.393 | 2,672,400 | -0.017 (-4.15%) | 201,800 |
12 May 2021 | USD | 0.448 | 0.448 | 0.402 | 0.41 | 2,788,000 | -0.02 (-4.65%) | 187,200 |
11 May 2021 | USD | 0.462 | 0.462 | 0.418 | 0.43 | 2,924,000 | -0.001 (-0.23%) | 179,400 |
10 May 2021 | USD | 0.42 | 0.477 | 0.418 | 0.431 | 2,930,800 | -0.001 (-0.23%) | 164,000 |
7 May 2021 | USD | 0.447 | 0.447 | 0.41 | 0.432 | 2,937,600 | -0.02 (-4.42%) | 227,700 |
6 May 2021 | USD | 0.4 | 0.452 | 0.398 | 0.452 | 3,073,600 | +0.012 (+2.73%) | 300,000 |
5 May 2021 | USD | 0.45 | 0.466 | 0.431 | 0.44 | 2,992,000 | -0.014 (-3.08%) | 130,600 |
4 May 2021 | USD | 0.52 | 0.52 | 0.45 | 0.454 | 3,087,200 | -0.036 (-7.35%) | 349,700 |
3 May 2021 | USD | 0.507 | 0.53 | 0.48 | 0.49 | 3,332,000 | -0.007 (-1.41%) | 145,300 |
30 Apr 2021 | USD | 0.517 | 0.522 | 0.481 | 0.497 | 3,379,600 | -0.02 (-3.87%) | 170,500 |
29 Apr 2021 | USD | 0.513 | 0.546 | 0.505 | 0.517 | 3,515,600 | +0.013 (+2.58%) | 277,400 |
28 Apr 2021 | USD | 0.505 | 0.505 | 0.455 | 0.504 | 3,427,200 | -0.004 (-0.79%) | 213,100 |
27 Apr 2021 | USD | 0.58 | 0.59 | 0.484 | 0.508 | 3,454,400 | -0.032 (-5.93%) | 336,700 |
26 Apr 2021 | USD | 0.489 | 0.54 | 0.462 | 0.54 | 3,672,000 | +0.093 (+20.81%) | 257,900 |
23 Apr 2021 | USD | 0.431 | 0.457 | 0.431 | 0.447 | 3,039,600 | +0.002 (+0.45%) | 159,100 |
22 Apr 2021 | USD | 0.46 | 0.5 | 0.439 | 0.445 | 3,026,000 | -0.02 (-4.30%) | 201,200 |
21 Apr 2021 | USD | 0.457 | 0.465 | 0.43 | 0.465 | 3,162,000 | +0.02 (+4.49%) | 119,600 |
20 Apr 2021 | USD | 0.438 | 0.457 | 0.428 | 0.445 | 3,026,000 | -0.002 (-0.45%) | 103,600 |
19 Apr 2021 | USD | 0.489 | 0.52 | 0.431 | 0.447 | 3,039,600 | +0.022 (+5.18%) | 309,200 |
16 Apr 2021 | USD | 0.45 | 0.486 | 0.424 | 0.425 | 2,890,000 | -0.046 (-9.77%) | 282,700 |
15 Apr 2021 | USD | 0.49 | 0.53 | 0.445 | 0.471 | 3,202,800 | -0.041 (-8.01%) | 460,500 |
14 Apr 2021 | USD | 0.53 | 0.542 | 0.49 | 0.512 | 3,481,600 | -0.019 (-3.58%) | 469,500 |
13 Apr 2021 | USD | 0.75 | 0.75 | 0.52 | 0.531 | 3,610,800 | -0.027 (-4.84%) | 207,400 |