Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2020 | USD | 0.499 | 0.51 | 0.497 | 0.5 | 0.5 | -0.001 (-0.20%) | 127,793 |
27 May 2020 | USD | 0.513 | 0.513 | 0.498 | 0.501 | 0.501 | -0.012 (-2.34%) | 245,178 |
26 May 2020 | USD | 0.497 | 0.522 | 0.488 | 0.513 | 0.513 | +0.016 (+3.22%) | 477,829 |
25 May 2020 | USD | 0.498 | 0.498 | 0.491 | 0.497 | 0.497 | +0.001 (+0.20%) | 280,612 |
22 May 2020 | USD | 0.497 | 0.498 | 0.49 | 0.496 | 0.496 | -0.002 (-0.40%) | 411,988 |
21 May 2020 | USD | 0.511 | 0.511 | 0.495 | 0.498 | 0.498 | -0.013 (-2.54%) | 277,932 |
20 May 2020 | USD | 0.518 | 0.522 | 0.501 | 0.511 | 0.511 | -0.01 (-1.92%) | 380,364 |
19 May 2020 | USD | 0.525 | 0.53 | 0.517 | 0.521 | 0.521 | -0.001 (-0.19%) | 175,074 |
18 May 2020 | USD | 0.505 | 0.531 | 0.505 | 0.522 | 0.522 | +0.022 (+4.40%) | 504,973 |
15 May 2020 | USD | 0.501 | 0.502 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 272,515 |
14 May 2020 | USD | 0.495 | 0.507 | 0.486 | 0.5 | 0.5 | 0.0 (0.0%) | 432,110 |
13 May 2020 | USD | 0.509 | 0.509 | 0.484 | 0.5 | 0.5 | -0.015 (-2.91%) | 697,747 |
12 May 2020 | USD | 0.531 | 0.558 | 0.497 | 0.515 | 0.515 | -0.037 (-6.70%) | 988,479 |
11 May 2020 | USD | 0.568 | 0.577 | 0.534 | 0.552 | 0.552 | -0.016 (-2.82%) | 234,094 |
8 May 2020 | USD | 0.578 | 0.578 | 0.558 | 0.568 | 0.568 | +0.008 (+1.43%) | 138,804 |
7 May 2020 | USD | 0.579 | 0.579 | 0.56 | 0.56 | 0.56 | -0.012 (-2.10%) | 197,800 |
6 May 2020 | USD | 0.587 | 0.587 | 0.571 | 0.572 | 0.572 | -0.005 (-0.87%) | 122,800 |
30 Apr 2020 | USD | 0.579 | 0.583 | 0.558 | 0.577 | 0.577 | -0.004 (-0.69%) | 337,400 |
29 Apr 2020 | USD | 0.571 | 0.588 | 0.571 | 0.581 | 0.581 | +0.002 (+0.35%) | 127,484 |
28 Apr 2020 | USD | 0.589 | 0.589 | 0.555 | 0.579 | 0.579 | +0.002 (+0.35%) | 301,460 |
27 Apr 2020 | USD | 0.605 | 0.605 | 0.573 | 0.577 | 0.577 | -0.013 (-2.20%) | 202,939 |
24 Apr 2020 | USD | 0.603 | 0.605 | 0.583 | 0.59 | 0.59 | -0.015 (-2.48%) | 265,488 |
23 Apr 2020 | USD | 0.611 | 0.611 | 0.605 | 0.605 | 0.605 | -0.001 (-0.17%) | 82,517 |
22 Apr 2020 | USD | 0.614 | 0.614 | 0.603 | 0.606 | 0.606 | -0.009 (-1.46%) | 159,602 |
21 Apr 2020 | USD | 0.612 | 0.625 | 0.611 | 0.615 | 0.615 | 0.0 (0.0%) | 103,800 |
20 Apr 2020 | USD | 0.617 | 0.618 | 0.61 | 0.615 | 0.615 | -0.003 (-0.49%) | 123,187 |
17 Apr 2020 | USD | 0.628 | 0.628 | 0.616 | 0.618 | 0.618 | -0.003 (-0.48%) | 128,608 |
16 Apr 2020 | USD | 0.627 | 0.628 | 0.621 | 0.621 | 0.621 | -0.007 (-1.11%) | 143,525 |
15 Apr 2020 | USD | 0.631 | 0.631 | 0.62 | 0.628 | 0.628 | -0.005 (-0.79%) | 112,056 |
14 Apr 2020 | USD | 0.639 | 0.639 | 0.631 | 0.633 | 0.633 | +0.001 (+0.16%) | 199,300 |