Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 0.398 | 0.398 | 0.36 | 0.375 | 3.75 | -0.006 (-1.57%) | 108,111 |
29 Apr 2020 | USD | 0.4034 | 0.418 | 0.3723 | 0.381 | 3.81 | -0.014 (-3.57%) | 60,887 |
28 Apr 2020 | USD | 0.3954 | 0.4341 | 0.3801 | 0.3951 | 3.951 | -0.003 (-0.70%) | 174,286 |
27 Apr 2020 | USD | 0.4095 | 0.4209 | 0.3701 | 0.3979 | 3.979 | +0.008 (+2.00%) | 78,624 |
24 Apr 2020 | USD | 0.41 | 0.41 | 0.386 | 0.3901 | 3.901 | -0.02 (-4.85%) | 54,688 |
23 Apr 2020 | USD | 0.433 | 0.44 | 0.392 | 0.41 | 4.1 | -0.015 (-3.53%) | 68,658 |
22 Apr 2020 | USD | 0.43 | 0.4577 | 0.425 | 0.425 | 4.25 | 0.0 (0.0%) | 62,702 |
21 Apr 2020 | USD | 0.4486 | 0.4486 | 0.408 | 0.425 | 4.25 | +0.018 (+4.42%) | 58,288 |
20 Apr 2020 | USD | 0.3892 | 0.4577 | 0.3883 | 0.407 | 4.07 | +0.015 (+3.80%) | 85,491 |
17 Apr 2020 | USD | 0.39 | 0.42 | 0.39 | 0.3921 | 3.921 | -0.001 (-0.23%) | 45,250 |
16 Apr 2020 | USD | 0.4484 | 0.4484 | 0.393 | 0.393 | 3.93 | -0.02 (-4.77%) | 24,041 |
15 Apr 2020 | USD | 0.4755 | 0.4755 | 0.38 | 0.4127 | 4.127 | -0.042 (-9.32%) | 62,552 |
14 Apr 2020 | USD | 0.41 | 0.48 | 0.38 | 0.4551 | 4.551 | +0.049 (+11.93%) | 154,291 |
13 Apr 2020 | USD | 0.3875 | 0.41 | 0.3864 | 0.4066 | 4.066 | +0.022 (+5.61%) | 55,248 |
9 Apr 2020 | USD | 0.43 | 0.43 | 0.3844 | 0.385 | 3.85 | -0.019 (-4.75%) | 55,120 |
8 Apr 2020 | USD | 0.4009 | 0.4945 | 0.3963 | 0.4042 | 4.042 | +0.008 (+1.99%) | 205,671 |
7 Apr 2020 | USD | 0.3938 | 0.4 | 0.3875 | 0.3963 | 3.963 | +0.01 (+2.64%) | 28,148 |
6 Apr 2020 | USD | 0.39 | 0.43 | 0.38 | 0.3861 | 3.861 | +0.006 (+1.55%) | 9,094 |
3 Apr 2020 | USD | 0.41 | 0.41 | 0.37 | 0.3802 | 3.802 | -0.029 (-7.16%) | 16,911 |
2 Apr 2020 | USD | 0.3971 | 0.4157 | 0.39 | 0.4095 | 4.095 | +0.001 (+0.27%) | 41,220 |
1 Apr 2020 | USD | 0.42 | 0.4283 | 0.3915 | 0.4084 | 4.084 | -0.029 (-6.69%) | 23,104 |
31 Mar 2020 | USD | 0.3899 | 0.585 | 0.37 | 0.4377 | 4.377 | +0.044 (+11.29%) | 155,254 |
30 Mar 2020 | USD | 0.4 | 0.4162 | 0.3706 | 0.3933 | 3.933 | -0.037 (-8.51%) | 29,962 |
27 Mar 2020 | USD | 0.4101 | 0.47 | 0.37 | 0.4299 | 4.299 | -0.05 (-10.46%) | 81,635 |
26 Mar 2020 | USD | 0.46 | 0.55 | 0.45 | 0.4801 | 4.801 | +0.026 (+5.80%) | 142,439 |
25 Mar 2020 | USD | 0.4009 | 0.475 | 0.399 | 0.4538 | 4.538 | +0.055 (+13.73%) | 193,786 |
24 Mar 2020 | USD | 0.4384 | 0.4384 | 0.382 | 0.399 | 3.99 | +0.029 (+7.84%) | 111,451 |
23 Mar 2020 | USD | 0.4788 | 0.4798 | 0.354 | 0.37 | 3.7 | -0.01 (-2.66%) | 121,010 |
20 Mar 2020 | USD | 0.3101 | 0.515 | 0.31 | 0.3801 | 3.801 | +0.073 (+23.77%) | 110,888 |
19 Mar 2020 | USD | 0.29 | 0.31 | 0.26 | 0.3071 | 3.071 | -0.013 (-4.03%) | 56,264 |