Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | USD | 0.1974 | 0.1984 | 0.1861 | 0.1947 | 0.1947 | +0.008 (+4.06%) | 24,467 |
22 May 2020 | USD | 0.2053 | 0.2053 | 0.1871 | 0.1871 | 0.1871 | -0.019 (-9.09%) | 166,746 |
21 May 2020 | USD | 0.1916 | 0.2072 | 0.1916 | 0.2058 | 0.2058 | +0.006 (+2.90%) | 41,950 |
20 May 2020 | USD | 0.209 | 0.2104 | 0.1949 | 0.2 | 0.2 | -0.003 (-1.33%) | 74,559 |
19 May 2020 | USD | 0.1997 | 0.21 | 0.1953 | 0.2027 | 0.2027 | +0.023 (+12.61%) | 157,184 |
18 May 2020 | USD | 0.1997 | 0.1997 | 0.18 | 0.18 | 0.18 | -0.015 (-7.64%) | 168,196 |
15 May 2020 | USD | 0.18 | 0.1999 | 0.173 | 0.1949 | 0.1949 | +0.022 (+12.99%) | 229,213 |
14 May 2020 | USD | 0.1699 | 0.1725 | 0.159 | 0.1725 | 0.1725 | +0.007 (+4.55%) | 126,275 |
13 May 2020 | USD | 0.1664 | 0.1664 | 0.1582 | 0.165 | 0.165 | +0.002 (+0.92%) | 13,642 |
12 May 2020 | USD | 0.1644 | 0.17 | 0.158 | 0.1635 | 0.1635 | -0.001 (-0.30%) | 132,350 |
11 May 2020 | USD | 0.168 | 0.168 | 0.164 | 0.164 | 0.164 | -0.002 (-1.09%) | 6,000 |
8 May 2020 | USD | 0.1617 | 0.1658 | 0.1606 | 0.1658 | 0.1658 | -0.004 (-2.18%) | 12,260 |
7 May 2020 | USD | 0.168 | 0.1733 | 0.1549 | 0.1695 | 0.1695 | +0.002 (+1.19%) | 101,330 |
6 May 2020 | USD | 0.168 | 0.168 | 0.16 | 0.1675 | 0.1675 | +0.013 (+8.77%) | 4,550 |
5 May 2020 | USD | 0.155 | 0.155 | 0.154 | 0.154 | 0.154 | -0.008 (-4.94%) | 29,070 |
4 May 2020 | USD | 0.151 | 0.1648 | 0.151 | 0.162 | 0.162 | +0.008 (+5.19%) | 35,500 |
1 May 2020 | USD | 0.1509 | 0.154 | 0.1509 | 0.154 | 0.154 | -0.006 (-3.75%) | 12,670 |
30 Apr 2020 | USD | 0.1605 | 0.1616 | 0.158 | 0.16 | 0.16 | -0.005 (-3.03%) | 51,500 |
29 Apr 2020 | USD | 0.1644 | 0.1657 | 0.1605 | 0.165 | 0.165 | +0.003 (+1.54%) | 28,730 |
28 Apr 2020 | USD | 0.165 | 0.1679 | 0.1556 | 0.1625 | 0.1625 | -0.009 (-5.47%) | 63,901 |
27 Apr 2020 | USD | 0.16 | 0.1719 | 0.16 | 0.1719 | 0.1719 | +0.003 (+1.72%) | 6,500 |
24 Apr 2020 | USD | 0.1635 | 0.169 | 0.16 | 0.169 | 0.169 | +0.003 (+1.99%) | 88,900 |
23 Apr 2020 | USD | 0.16 | 0.178 | 0.1497 | 0.1657 | 0.1657 | +0.013 (+8.23%) | 127,868 |
22 Apr 2020 | USD | 0.142 | 0.1646 | 0.1404 | 0.1531 | 0.1531 | +0.031 (+25.59%) | 114,013 |
21 Apr 2020 | USD | 0.1338 | 0.1338 | 0.1219 | 0.1219 | 0.1219 | -0.016 (-11.67%) | 13,500 |
20 Apr 2020 | USD | 0.1423 | 0.1458 | 0.13 | 0.138 | 0.138 | -0.009 (-6.06%) | 29,000 |
17 Apr 2020 | USD | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | +0.009 (+6.45%) | 3,000 |
16 Apr 2020 | USD | 0.1336 | 0.138 | 0.1336 | 0.138 | 0.138 | +0.016 (+13.02%) | 25,000 |
15 Apr 2020 | USD | 0.141 | 0.141 | 0.12 | 0.1221 | 0.1221 | -0.018 (-12.79%) | 170,109 |
14 Apr 2020 | USD | 0.1509 | 0.16 | 0.14 | 0.14 | 0.14 | -0.006 (-4.44%) | 33,168 |