Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2020 | USD | 0.5561 | 0.59 | 0.55 | 0.5842 | 0.5842 | -0.006 (-0.98%) | 143,028 |
21 May 2020 | USD | 0.602 | 0.602 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 85,153 |
20 May 2020 | USD | 0.494 | 0.609 | 0.494 | 0.59 | 0.59 | +0.063 (+11.87%) | 293,359 |
19 May 2020 | USD | 0.4875 | 0.5383 | 0.4875 | 0.5274 | 0.5274 | +0.047 (+9.88%) | 336,209 |
18 May 2020 | USD | 0.5076 | 0.5125 | 0.4705 | 0.48 | 0.48 | -0.01 (-2.04%) | 125,993 |
15 May 2020 | USD | 0.495 | 0.503 | 0.478 | 0.49 | 0.49 | +0.017 (+3.59%) | 81,800 |
14 May 2020 | USD | 0.49 | 0.497 | 0.47 | 0.473 | 0.473 | -0.018 (-3.67%) | 174,000 |
13 May 2020 | USD | 0.474 | 0.496 | 0.474 | 0.491 | 0.491 | +0.006 (+1.24%) | 167,000 |
12 May 2020 | USD | 0.502 | 0.51 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 158,500 |
11 May 2020 | USD | 0.456 | 0.505 | 0.455 | 0.5 | 0.5 | +0.004 (+0.81%) | 179,700 |
8 May 2020 | USD | 0.5 | 0.51 | 0.483 | 0.496 | 0.496 | -0.009 (-1.78%) | 456,900 |
7 May 2020 | USD | 0.42 | 0.505 | 0.42 | 0.505 | 0.505 | +0.065 (+14.77%) | 335,100 |
6 May 2020 | USD | 0.452 | 0.452 | 0.427 | 0.44 | 0.44 | -0.007 (-1.57%) | 99,800 |
5 May 2020 | USD | 0.445 | 0.47 | 0.43 | 0.447 | 0.447 | +0.002 (+0.45%) | 254,100 |
4 May 2020 | USD | 0.38 | 0.46 | 0.379 | 0.445 | 0.445 | +0.071 (+18.98%) | 659,300 |
1 May 2020 | USD | 0.36 | 0.376 | 0.359 | 0.374 | 0.374 | +0.028 (+8.09%) | 701,100 |
30 Apr 2020 | USD | 0.358 | 0.362 | 0.344 | 0.346 | 0.346 | +0.002 (+0.58%) | 89,000 |
29 Apr 2020 | USD | 0.343 | 0.36 | 0.34 | 0.344 | 0.344 | -0.007 (-1.99%) | 74,900 |
28 Apr 2020 | USD | 0.356 | 0.38 | 0.349 | 0.351 | 0.351 | -0.003 (-0.85%) | 119,400 |
27 Apr 2020 | USD | 0.336 | 0.36 | 0.33 | 0.354 | 0.354 | +0.015 (+4.42%) | 265,400 |
24 Apr 2020 | USD | 0.35 | 0.35 | 0.331 | 0.339 | 0.339 | -0.008 (-2.31%) | 89,300 |
23 Apr 2020 | USD | 0.343 | 0.355 | 0.342 | 0.347 | 0.347 | +0.002 (+0.58%) | 136,400 |
22 Apr 2020 | USD | 0.317 | 0.345 | 0.317 | 0.345 | 0.345 | +0.029 (+9.18%) | 315,900 |
21 Apr 2020 | USD | 0.306 | 0.316 | 0.305 | 0.316 | 0.316 | -0.005 (-1.56%) | 74,500 |
20 Apr 2020 | USD | 0.315 | 0.331 | 0.315 | 0.321 | 0.321 | -0.009 (-2.73%) | 112,600 |
17 Apr 2020 | USD | 0.325 | 0.334 | 0.31 | 0.33 | 0.33 | +0.001 (+0.40%) | 145,500 |
16 Apr 2020 | USD | 0.3388 | 0.3388 | 0.3228 | 0.3287 | 0.3287 | -0.003 (-0.96%) | 40,415 |
15 Apr 2020 | USD | 0.337 | 0.337 | 0.313 | 0.3319 | 0.3319 | -0.008 (-2.38%) | 150,319 |
14 Apr 2020 | USD | 0.288 | 0.363 | 0.288 | 0.34 | 0.34 | +0.011 (+3.50%) | 302,054 |
13 Apr 2020 | USD | 0.274 | 0.33 | 0.2739 | 0.3285 | 0.3285 | +0.034 (+11.47%) | 420,466 |