Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 330,000 |
28 Apr 2020 | USD | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 143,000 |
27 Apr 2020 | USD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 111,000 |
24 Apr 2020 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,310,000 |
23 Apr 2020 | USD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 300,000 |
22 Apr 2020 | USD | 0.51 | 0.55 | 0.495 | 0.5 | 0.5 | -0.05 (-9.09%) | 1,852,000 |
21 Apr 2020 | USD | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | -0.04 (-6.78%) | 454,000 |
20 Apr 2020 | USD | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 871,000 |
17 Apr 2020 | USD | 0.49 | 0.59 | 0.48 | 0.56 | 0.56 | +0.075 (+15.46%) | 684,000 |
16 Apr 2020 | USD | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.015 (+3.19%) | 112,000 |
15 Apr 2020 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 400,000 |
14 Apr 2020 | USD | 0.445 | 0.46 | 0.425 | 0.46 | 0.46 | +0.02 (+4.55%) | 235,000 |
13 Apr 2020 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 99,000 |
8 Apr 2020 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 85,000 |
7 Apr 2020 | USD | 0.45 | 0.455 | 0.42 | 0.45 | 0.45 | -0.01 (-2.17%) | 678,000 |
6 Apr 2020 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 27,000 |
3 Apr 2020 | USD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 21,000 |
2 Apr 2020 | USD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 13,000 |
1 Apr 2020 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 66,000 |
31 Mar 2020 | USD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 318,000 |
30 Mar 2020 | USD | 0.45 | 0.475 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 9,000 |
27 Mar 2020 | USD | 0.47 | 0.5 | 0.46 | 0.5 | 0.5 | +0.04 (+8.70%) | 1,054,000 |
26 Mar 2020 | USD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 179,000 |
25 Mar 2020 | USD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 673,000 |
24 Mar 2020 | USD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 177,000 |
23 Mar 2020 | USD | 0.53 | 0.53 | 0.465 | 0.475 | 0.475 | -0.065 (-12.04%) | 1,410,000 |
20 Mar 2020 | USD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 263,000 |
19 Mar 2020 | USD | 0.6 | 0.6 | 0.51 | 0.54 | 0.54 | -0.06 (-10.00%) | 401,000 |
18 Mar 2020 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |