Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2021 | USD | 0.588 | 0.615 | 0.548 | 0.55 | 0.55 | -0.002 (-0.36%) | 313,300 |
10 Feb 2021 | USD | 0.51 | 0.552 | 0.47 | 0.552 | 0.552 | +0.064 (+13.11%) | 585,700 |
9 Feb 2021 | USD | 0.522 | 0.546 | 0.485 | 0.488 | 0.488 | -0.036 (-6.87%) | 228,000 |
8 Feb 2021 | USD | 0.509 | 0.528 | 0.491 | 0.524 | 0.524 | +0.015 (+2.95%) | 291,300 |
5 Feb 2021 | USD | 0.47 | 0.53 | 0.463 | 0.509 | 0.509 | +0.025 (+5.17%) | 199,500 |
4 Feb 2021 | USD | 0.469 | 0.505 | 0.462 | 0.484 | 0.484 | +0.007 (+1.47%) | 156,600 |
3 Feb 2021 | USD | 0.517 | 0.534 | 0.461 | 0.477 | 0.477 | 0.0 (0.0%) | 107,700 |
2 Feb 2021 | USD | 0.46 | 0.48 | 0.44 | 0.477 | 0.477 | +0.005 (+1.06%) | 97,900 |
1 Feb 2021 | USD | 0.519 | 0.519 | 0.445 | 0.472 | 0.472 | -0.038 (-7.45%) | 184,000 |
29 Jan 2021 | USD | 0.535 | 0.537 | 0.439 | 0.51 | 0.51 | +0.002 (+0.39%) | 124,600 |
28 Jan 2021 | USD | 0.527 | 0.542 | 0.492 | 0.508 | 0.508 | -0.019 (-3.61%) | 106,700 |
27 Jan 2021 | USD | 0.59 | 0.59 | 0.492 | 0.527 | 0.527 | -0.021 (-3.83%) | 125,100 |
26 Jan 2021 | USD | 0.601 | 0.601 | 0.54 | 0.548 | 0.548 | -0.002 (-0.36%) | 220,300 |
25 Jan 2021 | USD | 0.56 | 0.608 | 0.55 | 0.55 | 0.55 | -0.011 (-1.96%) | 133,700 |
22 Jan 2021 | USD | 0.765 | 0.765 | 0.555 | 0.561 | 0.561 | -0.019 (-3.28%) | 35,400 |
21 Jan 2021 | USD | 0.637 | 0.637 | 0.54 | 0.58 | 0.58 | -0.024 (-3.97%) | 39,100 |
20 Jan 2021 | USD | 0.604 | 0.604 | 0.526 | 0.604 | 0.604 | +0.065 (+12.06%) | 10,400 |
19 Jan 2021 | USD | 0.592 | 0.592 | 0.53 | 0.539 | 0.539 | -0.008 (-1.46%) | 22,500 |
15 Jan 2021 | USD | 0.6 | 0.6 | 0.523 | 0.547 | 0.547 | -0.015 (-2.67%) | 12,800 |
14 Jan 2021 | USD | 0.53 | 0.562 | 0.51 | 0.562 | 0.562 | +0.062 (+12.40%) | 47,200 |
13 Jan 2021 | USD | 1 | 1 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 10,000 |
12 Jan 2021 | USD | 0.469 | 0.5 | 0.469 | 0.5 | 0.5 | -0.001 (-0.20%) | 23,700 |
11 Jan 2021 | USD | 0.572 | 0.572 | 0.496 | 0.501 | 0.501 | -0.029 (-5.47%) | 73,900 |
8 Jan 2021 | USD | 0.499 | 0.55 | 0.499 | 0.53 | 0.53 | 0.0 (0.0%) | 7,600 |
7 Jan 2021 | USD | 0.52 | 0.55 | 0.4969 | 0.53 | 0.53 | +0.03 (+6%) | 8,500 |
6 Jan 2021 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 3,000 |
5 Jan 2021 | USD | 0.4896 | 0.4919 | 0.48 | 0.48 | 0.48 | -0.001 (-0.25%) | 36,627 |
4 Jan 2021 | USD | 0.4999 | 0.4999 | 0.4802 | 0.4812 | 0.4812 | -0.025 (-5.01%) | 2,425 |
31 Dec 2020 | USD | 0.5066 | 0.5066 | 0.5066 | 0.5066 | 0.5066 | +0.004 (+0.72%) | 1,000 |
30 Dec 2020 | USD | 0.503 | 0.503 | 0.503 | 0.503 | 0.503 | 0.0 (0.0%) | 0 |