Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | USD | 0.4688 | 0.5349 | 0.4465 | 0.5252 | 0.5252 | +0.058 (+12.37%) | 704,930 |
14 May 2021 | USD | 0.4747 | 0.6 | 0.4258 | 0.4674 | 0.4674 | -0.007 (-1.54%) | 701,512 |
13 May 2021 | USD | 0.4735 | 0.495 | 0.46 | 0.4747 | 0.4747 | +0.005 (+1%) | 274,305 |
12 May 2021 | USD | 0.48 | 0.5444 | 0.4681 | 0.47 | 0.47 | -0.005 (-1.05%) | 396,585 |
11 May 2021 | USD | 0.458 | 0.48 | 0.4381 | 0.475 | 0.475 | +0.017 (+3.71%) | 419,477 |
10 May 2021 | USD | 0.4755 | 0.4934 | 0.45 | 0.458 | 0.458 | -0.012 (-2.53%) | 443,578 |
7 May 2021 | USD | 0.55 | 0.55 | 0.445 | 0.4699 | 0.4699 | +0.005 (+1.05%) | 333,824 |
6 May 2021 | USD | 0.4879 | 0.5 | 0.45 | 0.465 | 0.465 | -0.004 (-0.81%) | 657,266 |
5 May 2021 | USD | 0.4775 | 0.495 | 0.44 | 0.4688 | 0.4688 | -0.011 (-2.33%) | 349,154 |
4 May 2021 | USD | 0.48 | 0.4971 | 0.46 | 0.48 | 0.48 | +0.013 (+2.87%) | 377,114 |
3 May 2021 | USD | 0.49 | 0.496 | 0.455 | 0.4666 | 0.4666 | -0.018 (-3.79%) | 307,406 |
30 Apr 2021 | USD | 0.482 | 0.52 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 67,020 |
29 Apr 2021 | USD | 0.5005 | 0.5014 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 52,921 |
28 Apr 2021 | USD | 0.5117 | 0.53 | 0.475 | 0.49 | 0.49 | -0.02 (-3.92%) | 292,043 |
27 Apr 2021 | USD | 0.4798 | 0.585 | 0.4702 | 0.51 | 0.51 | +0.02 (+4.10%) | 660,594 |
26 Apr 2021 | USD | 0.4866 | 0.5 | 0.462 | 0.4899 | 0.4899 | +0.017 (+3.57%) | 230,814 |
23 Apr 2021 | USD | 0.4851 | 0.4851 | 0.46 | 0.473 | 0.473 | +0.018 (+3.91%) | 63,963 |
22 Apr 2021 | USD | 0.4832 | 0.4981 | 0.455 | 0.4552 | 0.4552 | -0.031 (-6.34%) | 127,056 |
21 Apr 2021 | USD | 0.7 | 0.7 | 0.46 | 0.486 | 0.486 | +0.021 (+4.49%) | 128,434 |
20 Apr 2021 | USD | 0.4851 | 0.5009 | 0.456 | 0.4651 | 0.4651 | -0.035 (-6.98%) | 109,968 |
19 Apr 2021 | USD | 0.4766 | 0.5052 | 0.4605 | 0.5 | 0.5 | +0.031 (+6.59%) | 352,837 |
16 Apr 2021 | USD | 0.443 | 0.7 | 0.408 | 0.4691 | 0.4691 | +0.045 (+10.64%) | 708,011 |
15 Apr 2021 | USD | 0.43 | 0.45 | 0.424 | 0.424 | 0.424 | -0.006 (-1.40%) | 103,107 |
14 Apr 2021 | USD | 0.4319 | 0.4525 | 0.4251 | 0.43 | 0.43 | -0.009 (-2.05%) | 65,462 |
13 Apr 2021 | USD | 0.457 | 0.465 | 0.43 | 0.439 | 0.439 | -0.011 (-2.47%) | 122,101 |
12 Apr 2021 | USD | 0.4668 | 0.47 | 0.4161 | 0.4501 | 0.4501 | -0.01 (-2.15%) | 130,847 |
9 Apr 2021 | USD | 0.4581 | 0.46 | 0.4337 | 0.46 | 0.46 | +0.01 (+2.22%) | 99,134 |
8 Apr 2021 | USD | 0.415 | 0.45 | 0.4125 | 0.45 | 0.45 | +0.044 (+10.89%) | 178,910 |
7 Apr 2021 | USD | 0.43 | 0.43 | 0.3912 | 0.4058 | 0.4058 | -0.032 (-7.25%) | 177,039 |
6 Apr 2021 | USD | 0.45 | 0.458 | 0.4236 | 0.4375 | 0.4375 | -0.013 (-2.78%) | 204,687 |