Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2021 | USD | 0.393 | 0.398 | 0.388 | 0.39 | 0.39 | -0.004 (-1.02%) | 34,500 |
18 Jun 2021 | USD | 0.425 | 0.453 | 0.385 | 0.394 | 0.394 | -0.031 (-7.29%) | 70,400 |
17 Jun 2021 | USD | 0.411 | 0.475 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 75,800 |
16 Jun 2021 | USD | 0.435 | 0.436 | 0.425 | 0.425 | 0.425 | -0.001 (-0.23%) | 7,800 |
15 Jun 2021 | USD | 0.456 | 0.456 | 0.41 | 0.426 | 0.426 | -0.001 (-0.23%) | 92,100 |
14 Jun 2021 | USD | 0.406 | 0.438 | 0.406 | 0.427 | 0.427 | +0.004 (+0.95%) | 33,900 |
11 Jun 2021 | USD | 0.425 | 0.445 | 0.423 | 0.423 | 0.423 | -0.016 (-3.64%) | 71,300 |
10 Jun 2021 | USD | 0.429 | 0.448 | 0.429 | 0.439 | 0.439 | +0.003 (+0.69%) | 25,800 |
9 Jun 2021 | USD | 0.445 | 0.464 | 0.43 | 0.436 | 0.436 | -0.014 (-3.11%) | 56,600 |
8 Jun 2021 | USD | 0.425 | 0.476 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 74,300 |
7 Jun 2021 | USD | 0.455 | 0.477 | 0.437 | 0.44 | 0.44 | -0.015 (-3.30%) | 60,200 |
4 Jun 2021 | USD | 0.428 | 0.456 | 0.428 | 0.455 | 0.455 | +0.037 (+8.85%) | 42,800 |
3 Jun 2021 | USD | 0.4 | 0.472 | 0.4 | 0.418 | 0.418 | -0.043 (-9.33%) | 51,800 |
2 Jun 2021 | USD | 0.5 | 0.5 | 0.456 | 0.461 | 0.461 | -0.003 (-0.65%) | 44,100 |
1 Jun 2021 | USD | 0.425 | 0.483 | 0.425 | 0.464 | 0.464 | +0.016 (+3.57%) | 36,700 |
28 May 2021 | USD | 0.474 | 0.474 | 0.43 | 0.448 | 0.448 | +0.008 (+1.82%) | 56,500 |
27 May 2021 | USD | 0.42 | 0.467 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 53,200 |
26 May 2021 | USD | 0.465 | 0.5 | 0.412 | 0.42 | 0.42 | -0.01 (-2.33%) | 66,200 |
25 May 2021 | USD | 0.44 | 0.45 | 0.4 | 0.43 | 0.43 | -0.055 (-11.34%) | 152,800 |
24 May 2021 | USD | 0.346 | 0.51 | 0.346 | 0.485 | 0.485 | +0.085 (+21.25%) | 79,600 |
21 May 2021 | USD | 0.443 | 0.465 | 0.398 | 0.4 | 0.4 | -0.05 (-11.11%) | 196,100 |
20 May 2021 | USD | 0.527 | 0.539 | 0.448 | 0.45 | 0.45 | -0.078 (-14.77%) | 184,600 |
19 May 2021 | USD | 0.545 | 0.594 | 0.49 | 0.528 | 0.528 | -0.036 (-6.38%) | 160,100 |
18 May 2021 | USD | 0.68 | 0.686 | 0.564 | 0.564 | 0.564 | -0.116 (-17.06%) | 352,900 |
17 May 2021 | USD | 0.717 | 0.804 | 0.67 | 0.68 | 0.68 | -0.09 (-11.69%) | 179,300 |
14 May 2021 | USD | 0.831 | 0.874 | 0.743 | 0.77 | 0.77 | -0.03 (-3.75%) | 146,600 |
13 May 2021 | USD | 0.949 | 0.949 | 0.77 | 0.8 | 0.8 | -0.053 (-6.21%) | 294,300 |
12 May 2021 | USD | 0.8 | 0.968 | 0.8 | 0.853 | 0.853 | +0.001 (+0.12%) | 295,300 |
11 May 2021 | USD | 0.8 | 0.853 | 0.8 | 0.852 | 0.852 | +0.042 (+5.19%) | 61,600 |
10 May 2021 | USD | 0.822 | 0.84 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 120,000 |