Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 0.4639 | 0.4712 | 0.4003 | 0.4389 | 0.4389 | -0.024 (-5.27%) | 7,250 |
10 May 2020 | USD | 0.4835 | 0.5268 | 0.4198 | 0.4633 | 0.4633 | -0.021 (-4.40%) | 2,861 |
9 May 2020 | USD | 0.5003 | 0.6187 | 0.4634 | 0.4846 | 0.4846 | -0.016 (-3.22%) | 10,533 |
8 May 2020 | USD | 0.5549 | 0.5695 | 0.4624 | 0.5007 | 0.5007 | -0.059 (-10.53%) | 7,270 |
7 May 2020 | USD | 0.5957 | 0.6035 | 0.5177 | 0.5596 | 0.5596 | -0.038 (-6.34%) | 7,651 |
6 May 2020 | USD | 0.5737 | 0.6323 | 0.5345 | 0.5975 | 0.5975 | +0.027 (+4.79%) | 24,872 |
5 May 2020 | USD | 0.5543 | 0.6331 | 0.5229 | 0.5702 | 0.5702 | -0.004 (-0.71%) | 12,997 |
4 May 2020 | USD | 0.5147 | 0.6108 | 0.4649 | 0.5743 | 0.5743 | +0.06 (+11.62%) | 74,329 |
3 May 2020 | USD | 0.4603 | 0.5855 | 0.4489 | 0.5145 | 0.5145 | +0.054 (+11.80%) | 43,709 |
2 May 2020 | USD | 0.4097 | 0.4603 | 0.4024 | 0.4602 | 0.4602 | +0.05 (+12.13%) | 12,724 |
1 May 2020 | USD | 0.4145 | 0.4383 | 0.3951 | 0.4104 | 0.4104 | -0.004 (-0.94%) | 15,891 |
30 Apr 2020 | USD | 0.4079 | 0.4594 | 0.4059 | 0.4143 | 0.4143 | +0.006 (+1.49%) | 5,813 |
29 Apr 2020 | USD | 0.4416 | 0.4493 | 0.393 | 0.4082 | 0.4082 | -0.034 (-7.65%) | 10,116 |
28 Apr 2020 | USD | 0.4776 | 0.4776 | 0.3869 | 0.442 | 0.442 | -0.035 (-7.38%) | 26,393 |
27 Apr 2020 | USD | 0.5058 | 0.5089 | 0.4577 | 0.4772 | 0.4772 | -0.028 (-5.50%) | 19,086 |
26 Apr 2020 | USD | 0.5067 | 0.5282 | 0.3966 | 0.505 | 0.505 | -0.002 (-0.32%) | 35,157 |
25 Apr 2020 | USD | 0.4891 | 0.5614 | 0.4701 | 0.5066 | 0.5066 | +0.018 (+3.58%) | 51,026 |
24 Apr 2020 | USD | 0.5168 | 0.5821 | 0.4694 | 0.4891 | 0.4891 | -0.027 (-5.30%) | 41,881 |
23 Apr 2020 | USD | 0.5012 | 0.5653 | 0.4884 | 0.5165 | 0.5165 | +0.015 (+3.09%) | 30,031 |
22 Apr 2020 | USD | 0.5212 | 0.5355 | 0.449 | 0.501 | 0.501 | -0.02 (-3.88%) | 40,664 |
21 Apr 2020 | USD | 0.4031 | 0.5562 | 0.3679 | 0.5212 | 0.5212 | +0.121 (+30.23%) | 177,557 |
20 Apr 2020 | USD | 0.4508 | 0.4535 | 0.3657 | 0.4002 | 0.4002 | -0.059 (-12.79%) | 39,125 |
19 Apr 2020 | USD | 0.5071 | 0.5071 | 0.4099 | 0.4589 | 0.4589 | -0.048 (-9.54%) | 32,561 |
18 Apr 2020 | USD | 0.493 | 0.5111 | 0.4111 | 0.5073 | 0.5073 | +0.014 (+2.88%) | 90,722 |
17 Apr 2020 | USD | 0.4015 | 0.6073 | 0.3979 | 0.4931 | 0.4931 | +0.092 (+23.00%) | 74,731 |
16 Apr 2020 | USD | 0.3626 | 0.4106 | 0.2942 | 0.4009 | 0.4009 | +0.044 (+12.20%) | 32,040 |
15 Apr 2020 | USD | 0.2245 | 0.3622 | 0.2203 | 0.3573 | 0.3573 | +0.133 (+58.94%) | 54,283 |
14 Apr 2020 | USD | 0.2048 | 0.2307 | 0.1914 | 0.2248 | 0.2248 | +0.02 (+9.82%) | 10,130 |
13 Apr 2020 | USD | 0.1989 | 0.2088 | 0.1879 | 0.2047 | 0.2047 | +0.005 (+2.35%) | 5,627 |
12 Apr 2020 | USD | 0.184 | 0.2092 | 0.1822 | 0.2 | 0.2 | +0.016 (+8.75%) | 4,459 |