Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | USD | 0.4794 | 0.7895 | 0.4794 | 0.54 | 0.54 | +0.072 (+15.34%) | 37,700 |
2 Jul 2021 | USD | 0.47 | 0.4763 | 0.4682 | 0.4682 | 0.4682 | -0.002 (-0.38%) | 3,100 |
1 Jul 2021 | USD | 0.458 | 0.47 | 0.3351 | 0.47 | 0.47 | +0.07 (+17.47%) | 1,700 |
30 Jun 2021 | USD | 0.46 | 0.46 | 0.2522 | 0.4001 | 0.4001 | -0.06 (-13.02%) | 23,100 |
29 Jun 2021 | USD | 0.47 | 0.47 | 0.451 | 0.46 | 0.46 | -0.01 (-2.13%) | 15,800 |
28 Jun 2021 | USD | 0.47 | 0.47 | 0.3085 | 0.47 | 0.47 | +0.051 (+12.23%) | 9,600 |
25 Jun 2021 | USD | 0.482 | 0.4973 | 0.4188 | 0.4188 | 0.4188 | -0.056 (-11.83%) | 8,900 |
24 Jun 2021 | USD | 0.4745 | 0.7898 | 0.4745 | 0.475 | 0.475 | +0 (+0.08%) | 10,800 |
23 Jun 2021 | USD | 0.46 | 0.6299 | 0.46 | 0.4746 | 0.4746 | +0.015 (+3.17%) | 1,800 |
22 Jun 2021 | USD | 0.47 | 0.47 | 0.3301 | 0.46 | 0.46 | -0.015 (-3.26%) | 12,600 |
21 Jun 2021 | USD | 0.4745 | 0.5 | 0.4701 | 0.4755 | 0.4755 | -0.058 (-10.82%) | 40,300 |
18 Jun 2021 | USD | 0.7899 | 0.7899 | 0.5332 | 0.5332 | 0.5332 | +0.012 (+2.32%) | 600 |
17 Jun 2021 | USD | 0.5336 | 0.58 | 0.18 | 0.5211 | 0.5211 | -0.022 (-4.14%) | 18,200 |
16 Jun 2021 | USD | 0.5436 | 0.5436 | 0.5436 | 0.5436 | 0.5436 | 0.0 (0.0%) | 0 |
15 Jun 2021 | USD | 0.55 | 0.55 | 0.5436 | 0.5436 | 0.5436 | -0.003 (-0.46%) | 1,500 |
14 Jun 2021 | USD | 0.5632 | 0.5632 | 0.5461 | 0.5461 | 0.5461 | +0.023 (+4.38%) | 17,000 |
11 Jun 2021 | USD | 0.52 | 0.547 | 0.52 | 0.5232 | 0.5232 | -0.011 (-2.10%) | 3,300 |
10 Jun 2021 | USD | 0.53 | 0.5481 | 0.52 | 0.5344 | 0.5344 | +0.018 (+3.57%) | 8,400 |
9 Jun 2021 | USD | 0.52 | 0.52 | 0.51 | 0.516 | 0.516 | -0.01 (-1.90%) | 16,200 |
8 Jun 2021 | USD | 0.5187 | 0.5567 | 0.4938 | 0.526 | 0.526 | -0.041 (-7.17%) | 53,200 |
7 Jun 2021 | USD | 0.57 | 0.57 | 0.56 | 0.5666 | 0.5666 | +0.002 (+0.28%) | 12,800 |
4 Jun 2021 | USD | 0.5761 | 0.5761 | 0.54 | 0.565 | 0.565 | -0.005 (-0.88%) | 11,800 |
3 Jun 2021 | USD | 0.559 | 0.5838 | 0.5509 | 0.57 | 0.57 | +0.009 (+1.53%) | 45,900 |
2 Jun 2021 | USD | 0.5846 | 0.5919 | 0.553 | 0.5614 | 0.5614 | -0.138 (-19.78%) | 10,900 |
1 Jun 2021 | USD | 0.8 | 0.8 | 0.5772 | 0.6998 | 0.6998 | +0.106 (+17.91%) | 12,200 |
28 May 2021 | USD | 0.6173 | 0.6899 | 0.4999 | 0.5935 | 0.5935 | -0.106 (-15.20%) | 3,400 |
27 May 2021 | USD | 0.5935 | 0.6999 | 0.5935 | 0.6999 | 0.6999 | +0.14 (+24.98%) | 34,100 |
26 May 2021 | USD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 3,900 |
25 May 2021 | USD | 0.455 | 0.5857 | 0.455 | 0.56 | 0.56 | +0.01 (+1.82%) | 7,900 |
24 May 2021 | USD | 0.53 | 0.6 | 0.45 | 0.55 | 0.55 | -0.03 (-5.17%) | 24,300 |