Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 0.495 | 0.495 | 0.45 | 0.49 | 0.49 | -0.03 (-5.77%) | 441,000 |
9 Jun 2020 | USD | 0.53 | 0.61 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 141,000 |
8 Jun 2020 | USD | 0.5 | 0.53 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 241,000 |
5 Jun 2020 | USD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.02 (+4.26%) | 20,000 |
4 Jun 2020 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
3 Jun 2020 | USD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 70,000 |
2 Jun 2020 | USD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 13,000 |
1 Jun 2020 | USD | 0.465 | 0.48 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 90,000 |
29 May 2020 | USD | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 48,000 |
28 May 2020 | USD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 218,000 |
27 May 2020 | USD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 31,000 |
26 May 2020 | USD | 0.47 | 0.49 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 131,000 |
25 May 2020 | USD | 0.485 | 0.485 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 8,000 |
22 May 2020 | USD | 0.465 | 0.495 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 124,000 |
21 May 2020 | USD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 15,000 |
20 May 2020 | USD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 319,000 |
19 May 2020 | USD | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 134,000 |
18 May 2020 | USD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 11,000 |
15 May 2020 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
13 May 2020 | USD | 0.495 | 0.495 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 77,000 |
12 May 2020 | USD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 24,000 |
11 May 2020 | USD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 348,000 |
8 May 2020 | USD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 132,000 |
7 May 2020 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 13,000 |
6 May 2020 | USD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 340,000 |
5 May 2020 | USD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 71,000 |
4 May 2020 | USD | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 125,000 |
1 May 2020 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |