Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 0.44 | 0.44 | 0.412 | 0.412 | 1.2372 | +0.012 (+3%) | 3,200 |
21 Apr 2020 | USD | 0.412 | 0.412 | 0.4 | 0.4 | 1.2012 | 0.0 (0.0%) | 25,000 |
20 Apr 2020 | USD | 0.42 | 0.42 | 0.397 | 0.4 | 1.2012 | -0.024 (-5.66%) | 8,300 |
17 Apr 2020 | USD | 0.42 | 0.424 | 0.42 | 0.424 | 1.2733 | -0.016 (-3.64%) | 20,700 |
16 Apr 2020 | USD | 0.4 | 0.44 | 0.4 | 0.44 | 1.3213 | -0.013 (-2.87%) | 20,200 |
15 Apr 2020 | USD | 0.43 | 0.453 | 0.43 | 0.453 | 1.3604 | +0.023 (+5.35%) | 1,700 |
14 Apr 2020 | USD | 0.432 | 0.448 | 0.413 | 0.43 | 1.2913 | -0.01 (-2.27%) | 19,800 |
13 Apr 2020 | USD | 0.37 | 0.46 | 0.37 | 0.44 | 1.3213 | +0.005 (+1.15%) | 55,000 |
9 Apr 2020 | USD | 0.449 | 0.449 | 0.39 | 0.435 | 1.3063 | +0.018 (+4.32%) | 21,100 |
8 Apr 2020 | USD | 0.417 | 0.417 | 0.417 | 0.417 | 1.2523 | -0.03 (-6.71%) | 3,800 |
7 Apr 2020 | USD | 0.439 | 0.447 | 0.37 | 0.447 | 1.3423 | 0.0 (0.0%) | 5,800 |
6 Apr 2020 | USD | 0.447 | 0.447 | 0.447 | 0.447 | 1.3423 | +0.069 (+18.25%) | 600 |
3 Apr 2020 | USD | 0.378 | 0.378 | 0.378 | 0.378 | 1.1351 | 0.0 (0.0%) | 0 |
2 Apr 2020 | USD | 0.376 | 0.378 | 0.371 | 0.378 | 1.1351 | -0.02 (-5.03%) | 12,200 |
1 Apr 2020 | USD | 0.41 | 0.419 | 0.376 | 0.398 | 1.1952 | -0.022 (-5.24%) | 48,300 |
31 Mar 2020 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 1.2613 | -0.002 (-0.47%) | 31,000 |
30 Mar 2020 | USD | 0.422 | 0.422 | 0.422 | 0.422 | 1.2673 | +0.002 (+0.48%) | 100 |
27 Mar 2020 | USD | 0.424 | 0.429 | 0.42 | 0.42 | 1.2613 | +0.01 (+2.44%) | 51,400 |
26 Mar 2020 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 1.2312 | +0.01 (+2.50%) | 200 |
25 Mar 2020 | USD | 0.389 | 0.42 | 0.38 | 0.4 | 1.2012 | -0.01 (-2.44%) | 116,000 |
24 Mar 2020 | USD | 0.37 | 0.41 | 0.37 | 0.41 | 1.2312 | +0.047 (+12.95%) | 88,500 |
23 Mar 2020 | USD | 0.313 | 0.363 | 0.313 | 0.363 | 1.0901 | -0.037 (-9.25%) | 74,500 |
20 Mar 2020 | USD | 0.425 | 0.453 | 0.4 | 0.4 | 1.2012 | -0.009 (-2.20%) | 22,000 |
19 Mar 2020 | USD | 0.36 | 0.409 | 0.36 | 0.409 | 1.2282 | +0.069 (+20.29%) | 242,200 |
18 Mar 2020 | USD | 0.311 | 0.428 | 0.311 | 0.34 | 1.021 | -0.06 (-15%) | 198,700 |
17 Mar 2020 | USD | 0.431 | 0.431 | 0.4 | 0.4 | 1.2012 | +0.012 (+3.09%) | 25,200 |
16 Mar 2020 | USD | 0.417 | 0.491 | 0.387 | 0.388 | 1.1652 | -0.012 (-3.00%) | 26,100 |
13 Mar 2020 | USD | 0.35 | 0.41 | 0.35 | 0.4 | 1.2012 | -0.019 (-4.53%) | 52,000 |
12 Mar 2020 | USD | 0.42 | 0.42 | 0.418 | 0.419 | 1.2583 | -0.001 (-0.24%) | 7,400 |
11 Mar 2020 | USD | 0.45 | 0.45 | 0.42 | 0.42 | 1.2613 | -0.027 (-6.04%) | 81,100 |