Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2021 | USD | 0.293 | 0.3302 | 0.272 | 0.3301 | 0.3301 | +0.049 (+17.43%) | 1,259,185 |
8 Jun 2021 | USD | 0.27 | 0.2949 | 0.2689 | 0.2811 | 0.2811 | -0 (-0.11%) | 491,195 |
7 Jun 2021 | USD | 0.2905 | 0.295 | 0.266 | 0.2814 | 0.2814 | +0.001 (+0.50%) | 600,340 |
4 Jun 2021 | USD | 0.262 | 0.3 | 0.262 | 0.28 | 0.28 | 0.0 (0.0%) | 332,666 |
3 Jun 2021 | USD | 0.275 | 0.2833 | 0.2587 | 0.28 | 0.28 | +0.001 (+0.36%) | 895,230 |
2 Jun 2021 | USD | 0.293 | 0.293 | 0.259 | 0.279 | 0.279 | -0.006 (-2.11%) | 1,373,385 |
1 Jun 2021 | USD | 0.342 | 0.342 | 0.28 | 0.285 | 0.285 | -0.04 (-12.31%) | 3,018,853 |
28 May 2021 | USD | 0.3223 | 0.3365 | 0.3 | 0.325 | 0.325 | -0.006 (-1.81%) | 604,457 |
27 May 2021 | USD | 0.3229 | 0.333 | 0.315 | 0.331 | 0.331 | -0.004 (-1.19%) | 538,668 |
26 May 2021 | USD | 0.3298 | 0.3507 | 0.3298 | 0.335 | 0.335 | +0.007 (+2.13%) | 372,555 |
25 May 2021 | USD | 0.361 | 0.365 | 0.3235 | 0.328 | 0.328 | -0.037 (-10.14%) | 412,948 |
24 May 2021 | USD | 0.39 | 0.39 | 0.36 | 0.365 | 0.365 | -0.024 (-6.05%) | 295,434 |
21 May 2021 | USD | 0.4 | 0.405 | 0.37 | 0.3885 | 0.3885 | -0.015 (-3.62%) | 862,257 |
20 May 2021 | USD | 0.31 | 0.4442 | 0.31 | 0.4031 | 0.4031 | +0.073 (+22.15%) | 1,416,984 |
19 May 2021 | USD | 0.336 | 0.338 | 0.3001 | 0.33 | 0.33 | +0.014 (+4.46%) | 541,495 |
18 May 2021 | USD | 0.29 | 0.34 | 0.29 | 0.3159 | 0.3159 | +0.027 (+9.31%) | 819,385 |
17 May 2021 | USD | 0.31 | 0.3153 | 0.2885 | 0.289 | 0.289 | -0.006 (-2.03%) | 773,041 |
14 May 2021 | USD | 0.34 | 0.34 | 0.293 | 0.295 | 0.295 | -0.026 (-8.10%) | 921,200 |
13 May 2021 | USD | 0.345 | 0.345 | 0.321 | 0.321 | 0.321 | -0.004 (-1.23%) | 478,800 |
12 May 2021 | USD | 0.34 | 0.365 | 0.325 | 0.325 | 0.325 | -0.03 (-8.45%) | 294,000 |
11 May 2021 | USD | 0.377 | 0.377 | 0.33 | 0.355 | 0.355 | -0.022 (-5.84%) | 805,000 |
10 May 2021 | USD | 0.38 | 0.402 | 0.36 | 0.377 | 0.377 | -0.013 (-3.33%) | 426,400 |
7 May 2021 | USD | 0.405 | 0.413 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 373,400 |
6 May 2021 | USD | 0.383 | 0.43 | 0.383 | 0.395 | 0.395 | 0.0 (0.0%) | 277,200 |
5 May 2021 | USD | 0.41 | 0.413 | 0.393 | 0.395 | 0.395 | -0.012 (-2.95%) | 118,800 |
4 May 2021 | USD | 0.47 | 0.47 | 0.396 | 0.407 | 0.407 | -0.043 (-9.56%) | 592,200 |
3 May 2021 | USD | 0.469 | 0.51 | 0.444 | 0.45 | 0.45 | -0.023 (-4.86%) | 420,400 |
30 Apr 2021 | USD | 0.45 | 0.514 | 0.45 | 0.473 | 0.473 | -0.004 (-0.84%) | 441,800 |
29 Apr 2021 | USD | 0.48 | 0.506 | 0.452 | 0.477 | 0.477 | -0.014 (-2.85%) | 499,100 |
28 Apr 2021 | USD | 0.57 | 0.57 | 0.481 | 0.491 | 0.491 | -0.061 (-11.05%) | 663,000 |