Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 0.42 | 0.447 | 0.412 | 0.412 | 0.412 | -0.015 (-3.51%) | 360,000 |
18 May 2021 | USD | 0.45 | 0.47 | 0.427 | 0.427 | 0.427 | +0.009 (+2.15%) | 365,900 |
17 May 2021 | USD | 0.409 | 0.47 | 0.401 | 0.418 | 0.418 | -0.007 (-1.65%) | 480,200 |
14 May 2021 | USD | 0.4 | 0.473 | 0.39 | 0.425 | 0.425 | +0.025 (+6.25%) | 273,900 |
13 May 2021 | USD | 0.4 | 0.428 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 151,300 |
12 May 2021 | USD | 0.44 | 0.44 | 0.389 | 0.39 | 0.39 | -0.033 (-7.80%) | 391,700 |
11 May 2021 | USD | 0.445 | 0.46 | 0.406 | 0.423 | 0.423 | -0.02 (-4.51%) | 345,300 |
10 May 2021 | USD | 0.436 | 0.446 | 0.425 | 0.443 | 0.443 | +0.022 (+5.23%) | 110,600 |
7 May 2021 | USD | 0.45 | 0.473 | 0.415 | 0.421 | 0.421 | -0.035 (-7.68%) | 374,900 |
6 May 2021 | USD | 0.43 | 0.469 | 0.426 | 0.456 | 0.456 | +0.006 (+1.33%) | 75,200 |
5 May 2021 | USD | 0.415 | 0.45 | 0.411 | 0.45 | 0.45 | +0.04 (+9.76%) | 95,200 |
4 May 2021 | USD | 0.422 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 (-8.89%) | 473,400 |
3 May 2021 | USD | 0.452 | 0.473 | 0.44 | 0.45 | 0.45 | -0.002 (-0.44%) | 111,800 |
30 Apr 2021 | USD | 0.43 | 0.49 | 0.43 | 0.452 | 0.452 | +0.022 (+5.12%) | 215,300 |
29 Apr 2021 | USD | 0.42 | 0.456 | 0.42 | 0.43 | 0.43 | -0.011 (-2.49%) | 117,600 |
28 Apr 2021 | USD | 0.422 | 0.446 | 0.42 | 0.441 | 0.441 | +0.026 (+6.27%) | 52,300 |
27 Apr 2021 | USD | 0.415 | 0.436 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 284,400 |
26 Apr 2021 | USD | 0.446 | 0.446 | 0.412 | 0.415 | 0.415 | -0.015 (-3.49%) | 148,600 |
23 Apr 2021 | USD | 0.55 | 0.55 | 0.42 | 0.43 | 0.43 | -0.014 (-3.15%) | 145,200 |
22 Apr 2021 | USD | 0.477 | 0.49 | 0.423 | 0.444 | 0.444 | -0.032 (-6.72%) | 426,800 |
21 Apr 2021 | USD | 0.455 | 0.49 | 0.45 | 0.476 | 0.476 | +0.036 (+8.18%) | 285,200 |
20 Apr 2021 | USD | 0.473 | 0.489 | 0.44 | 0.44 | 0.44 | -0.034 (-7.17%) | 185,800 |
19 Apr 2021 | USD | 0.48 | 0.516 | 0.468 | 0.474 | 0.474 | +0.006 (+1.28%) | 353,500 |
16 Apr 2021 | USD | 0.48 | 0.48 | 0.451 | 0.468 | 0.468 | +0.006 (+1.30%) | 182,500 |
15 Apr 2021 | USD | 0.481 | 0.481 | 0.45 | 0.462 | 0.462 | +0.007 (+1.54%) | 277,500 |
14 Apr 2021 | USD | 0.47 | 0.516 | 0.442 | 0.455 | 0.455 | -0.02 (-4.21%) | 214,900 |
13 Apr 2021 | USD | 0.47 | 0.484 | 0.451 | 0.475 | 0.475 | +0.01 (+2.15%) | 319,800 |
12 Apr 2021 | USD | 0.51 | 0.51 | 0.449 | 0.465 | 0.465 | -0.028 (-5.68%) | 409,700 |
9 Apr 2021 | USD | 0.55 | 0.55 | 0.41 | 0.493 | 0.493 | +0.073 (+17.38%) | 555,500 |
8 Apr 2021 | USD | 0.4 | 0.438 | 0.389 | 0.42 | 0.42 | +0.025 (+6.33%) | 204,800 |