Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 0.48 | 0.48 | 0.3774 | 0.4058 | 0.4058 | -0.041 (-9.20%) | 1,376,255 |
8 Mar 2021 | USD | 0.5 | 0.5 | 0.3945 | 0.4469 | 0.4469 | -0.015 (-3.31%) | 335,659 |
5 Mar 2021 | USD | 0.421 | 0.498 | 0.31 | 0.4622 | 0.4622 | +0.05 (+12.18%) | 1,254,424 |
4 Mar 2021 | USD | 0.505 | 0.505 | 0.37 | 0.412 | 0.412 | -0.083 (-16.80%) | 1,386,828 |
3 Mar 2021 | USD | 0.57 | 0.5956 | 0.4904 | 0.4952 | 0.4952 | -0.081 (-14.07%) | 777,220 |
2 Mar 2021 | USD | 0.6378 | 0.6378 | 0.5662 | 0.5763 | 0.5763 | -0.006 (-1.00%) | 423,090 |
1 Mar 2021 | USD | 0.619 | 0.6729 | 0.54 | 0.5821 | 0.5821 | +0.042 (+7.70%) | 531,213 |
26 Feb 2021 | USD | 0.63 | 0.6378 | 0.5111 | 0.5405 | 0.5405 | -0.087 (-13.91%) | 1,095,747 |
25 Feb 2021 | USD | 0.679 | 0.7099 | 0.5923 | 0.6278 | 0.6278 | -0.047 (-6.99%) | 761,906 |
24 Feb 2021 | USD | 0.69 | 0.7507 | 0.6249 | 0.675 | 0.675 | +0.022 (+3.45%) | 804,186 |
23 Feb 2021 | USD | 0.7147 | 0.7147 | 0.41 | 0.6525 | 0.6525 | -0.059 (-8.23%) | 3,278,399 |
22 Feb 2021 | USD | 0.7521 | 0.8278 | 0.7 | 0.711 | 0.711 | -0.099 (-12.27%) | 1,525,392 |
19 Feb 2021 | USD | 0.854 | 0.8801 | 0.75 | 0.8104 | 0.8104 | -0.003 (-0.33%) | 927,267 |
18 Feb 2021 | USD | 0.88 | 0.9001 | 0.75 | 0.8131 | 0.8131 | -0.073 (-8.24%) | 1,980,537 |
17 Feb 2021 | USD | 0.95 | 1.02 | 0.88 | 0.8861 | 0.8861 | -0.099 (-10.03%) | 2,074,266 |
16 Feb 2021 | USD | 0.9999 | 1.08 | 0.9222 | 0.9849 | 0.9849 | +0.085 (+9.43%) | 2,273,874 |
12 Feb 2021 | USD | 0.986 | 1.0041 | 0.8499 | 0.9 | 0.9 | -0.048 (-5.06%) | 1,891,899 |
11 Feb 2021 | USD | 1.11 | 1.13 | 0.8851 | 0.948 | 0.948 | -0.192 (-16.84%) | 5,226,732 |
10 Feb 2021 | USD | 1.35 | 1.35 | 0.9056 | 1.14 | 1.14 | -0.16 (-12.31%) | 6,035,245 |
9 Feb 2021 | USD | 1.49 | 1.5 | 1.13 | 1.3 | 1.3 | -0.22 (-14.47%) | 7,652,332 |
8 Feb 2021 | USD | 0.8001 | 1.52 | 0.8 | 1.52 | 1.52 | +0.756 (+98.95%) | 11,501,862 |
5 Feb 2021 | USD | 0.9573 | 0.9574 | 0.6475 | 0.764 | 0.764 | -0.056 (-6.82%) | 10,805,929 |
4 Feb 2021 | USD | 0.675 | 0.995 | 0.67 | 0.8199 | 0.8199 | +0.193 (+30.79%) | 17,118,779 |
3 Feb 2021 | USD | 0.378 | 0.6969 | 0.36 | 0.6269 | 0.6269 | +0.273 (+77.09%) | 20,653,731 |
2 Feb 2021 | USD | 0.301 | 0.3933 | 0.2721 | 0.354 | 0.354 | +0.089 (+33.53%) | 10,501,511 |
1 Feb 2021 | USD | 0.18 | 0.298 | 0.18 | 0.2651 | 0.2651 | +0.1 (+60.67%) | 7,333,325 |
29 Jan 2021 | USD | 0.199 | 0.1991 | 0.16 | 0.165 | 0.165 | -0.034 (-17.17%) | 827,756 |
28 Jan 2021 | USD | 0.2 | 0.219 | 0.1724 | 0.1992 | 0.1992 | -0.01 (-4.64%) | 1,042,844 |
27 Jan 2021 | USD | 0.2444 | 0.245 | 0.1863 | 0.2089 | 0.2089 | -0.035 (-14.42%) | 2,796,733 |
26 Jan 2021 | USD | 0.122 | 0.271 | 0.122 | 0.2441 | 0.2441 | +0.132 (+118.14%) | 8,228,583 |