Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2020 | USD | 0.82 | 0.82 | 0.702 | 0.726 | 3.63 | -0.098 (-11.89%) | 20,300 |
23 Apr 2020 | USD | 0.824 | 0.824 | 0.824 | 0.824 | 4.12 | 0.0 (0.0%) | 0 |
22 Apr 2020 | USD | 0.788 | 0.824 | 0.788 | 0.824 | 4.12 | +0.006 (+0.73%) | 1,900 |
21 Apr 2020 | USD | 0.818 | 0.818 | 0.818 | 0.818 | 4.09 | -0.032 (-3.76%) | 3,100 |
20 Apr 2020 | USD | 0.774 | 0.864 | 0.774 | 0.85 | 4.25 | +0.064 (+8.14%) | 19,500 |
17 Apr 2020 | USD | 0.785 | 0.79 | 0.78 | 0.786 | 3.93 | +0.047 (+6.36%) | 5,400 |
16 Apr 2020 | USD | 0.72 | 0.746 | 0.72 | 0.739 | 3.695 | +0.061 (+9.00%) | 3,500 |
15 Apr 2020 | USD | 0.75 | 0.75 | 0.678 | 0.678 | 3.39 | -0.072 (-9.60%) | 5,700 |
14 Apr 2020 | USD | 0.704 | 0.75 | 0.704 | 0.75 | 3.75 | +0.12 (+19.05%) | 24,200 |
13 Apr 2020 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 0.65 | 0.65 | 0.63 | 0.63 | 3.15 | -0.015 (-2.33%) | 13,000 |
8 Apr 2020 | USD | 0.645 | 0.645 | 0.645 | 0.645 | 3.225 | +0.015 (+2.38%) | 300 |
7 Apr 2020 | USD | 0.645 | 0.645 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 2,400 |
6 Apr 2020 | USD | 0.62 | 0.65 | 0.62 | 0.63 | 3.15 | -0.02 (-3.08%) | 6,000 |
3 Apr 2020 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 3.25 | +0.05 (+8.33%) | 1,000 |
2 Apr 2020 | USD | 0.6 | 0.6 | 0.599 | 0.6 | 3 | -0.08 (-11.76%) | 4,600 |
1 Apr 2020 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 3.4 | 0.0 (0.0%) | 0 |
31 Mar 2020 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 3.4 | 0.0 (0.0%) | 0 |
30 Mar 2020 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 3.4 | +0.1 (+17.24%) | 100 |
27 Mar 2020 | USD | 0.67 | 0.67 | 0.58 | 0.58 | 2.9 | -0.09 (-13.43%) | 15,000 |
26 Mar 2020 | USD | 0.715 | 0.715 | 0.67 | 0.67 | 3.35 | 0.0 (0.0%) | 1,200 |
25 Mar 2020 | USD | 0.612 | 0.767 | 0.612 | 0.67 | 3.35 | -0.18 (-21.18%) | 2,800 |
24 Mar 2020 | USD | 0.619 | 0.85 | 0.511 | 0.85 | 4.25 | +0.16 (+23.19%) | 4,300 |
23 Mar 2020 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 3.45 | +0 (+0.01%) | 0 |
20 Mar 2020 | USD | 0.7372 | 0.7372 | 0.6899 | 0.6899 | 3.4495 | -0.06 (-8.01%) | 3,700 |
19 Mar 2020 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 3.75 | 0.0 (0.0%) | 0 |
18 Mar 2020 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 3.75 | 0.0 (0.0%) | 0 |
17 Mar 2020 | USD | 0.719 | 0.75 | 0.7 | 0.75 | 3.75 | +0.03 (+4.17%) | 9,000 |
16 Mar 2020 | USD | 0.785 | 0.81 | 0.625 | 0.72 | 3.6 | -0.138 (-16.08%) | 14,100 |
13 Mar 2020 | USD | 0.81 | 0.858 | 0.81 | 0.858 | 4.29 | +0.023 (+2.75%) | 4,700 |