Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 0.1124 | 0.1229 | 0.102 | 0.11 | 0.11 | +0.002 (+1.48%) | 1,083,723 |
11 May 2020 | USD | 0.1095 | 0.1095 | 0.1 | 0.1084 | 0.1084 | +0.008 (+8.40%) | 382,172 |
8 May 2020 | USD | 0.102 | 0.1109 | 0.1 | 0.1 | 0.1 | -0.014 (-12.59%) | 303,690 |
7 May 2020 | USD | 0.1149 | 0.1159 | 0.105 | 0.1144 | 0.1144 | +0.009 (+8.54%) | 167,241 |
6 May 2020 | USD | 0.1191 | 0.1222 | 0.1054 | 0.1054 | 0.1054 | -0.014 (-11.80%) | 183,672 |
5 May 2020 | USD | 0.115 | 0.124 | 0.11 | 0.1195 | 0.1195 | +0.004 (+3.91%) | 116,523 |
4 May 2020 | USD | 0.1156 | 0.1156 | 0.1056 | 0.115 | 0.115 | +0.005 (+4.74%) | 93,908 |
1 May 2020 | USD | 0.1147 | 0.1158 | 0.1052 | 0.1098 | 0.1098 | +0.001 (+0.92%) | 195,146 |
30 Apr 2020 | USD | 0.104 | 0.1188 | 0.104 | 0.1088 | 0.1088 | -0.003 (-2.25%) | 64,092 |
29 Apr 2020 | USD | 0.1202 | 0.1244 | 0.1063 | 0.1113 | 0.1113 | -0.005 (-4.05%) | 152,384 |
28 Apr 2020 | USD | 0.1219 | 0.1249 | 0.1147 | 0.116 | 0.116 | -0.004 (-3.33%) | 95,958 |
27 Apr 2020 | USD | 0.12 | 0.1252 | 0.11 | 0.12 | 0.12 | -0.004 (-3.07%) | 224,742 |
24 Apr 2020 | USD | 0.123 | 0.1408 | 0.1202 | 0.1238 | 0.1238 | -0.008 (-6.35%) | 184,730 |
23 Apr 2020 | USD | 0.1252 | 0.1388 | 0.1169 | 0.1322 | 0.1322 | +0.016 (+13.38%) | 234,510 |
22 Apr 2020 | USD | 0.1109 | 0.1219 | 0.11 | 0.1166 | 0.1166 | -0.005 (-3.95%) | 320,412 |
21 Apr 2020 | USD | 0.1378 | 0.1393 | 0.1156 | 0.1214 | 0.1214 | -0.009 (-6.62%) | 165,908 |
20 Apr 2020 | USD | 0.155 | 0.155 | 0.1271 | 0.13 | 0.13 | -0.005 (-3.85%) | 140,867 |
17 Apr 2020 | USD | 0.1267 | 0.1388 | 0.126 | 0.1352 | 0.1352 | +0.001 (+0.90%) | 63,657 |
16 Apr 2020 | USD | 0.147 | 0.147 | 0.13 | 0.134 | 0.134 | +0.001 (+0.75%) | 372,827 |
15 Apr 2020 | USD | 0.1455 | 0.1477 | 0.133 | 0.133 | 0.133 | -0.012 (-8.28%) | 124,313 |
14 Apr 2020 | USD | 0.157 | 0.168 | 0.14 | 0.145 | 0.145 | +0.003 (+1.75%) | 143,597 |
13 Apr 2020 | USD | 0.14 | 0.15 | 0.14 | 0.1425 | 0.1425 | -0.002 (-1.04%) | 126,677 |
9 Apr 2020 | USD | 0.166 | 0.166 | 0.14 | 0.144 | 0.144 | -0.006 (-4%) | 49,863 |
8 Apr 2020 | USD | 0.156 | 0.156 | 0.135 | 0.15 | 0.15 | 0.0 (0.0%) | 106,521 |
7 Apr 2020 | USD | 0.137 | 0.1626 | 0.137 | 0.15 | 0.15 | -0 (-0.20%) | 76,840 |
6 Apr 2020 | USD | 0.15 | 0.1532 | 0.1361 | 0.1503 | 0.1503 | +0 (+0.20%) | 98,005 |
3 Apr 2020 | USD | 0.1579 | 0.16 | 0.1418 | 0.15 | 0.15 | -0.003 (-1.83%) | 85,960 |
2 Apr 2020 | USD | 0.1449 | 0.1575 | 0.1449 | 0.1528 | 0.1528 | +0.008 (+5.38%) | 166,723 |
1 Apr 2020 | USD | 0.1625 | 0.1671 | 0.1431 | 0.145 | 0.145 | -0.013 (-8.23%) | 245,607 |
31 Mar 2020 | USD | 0.1414 | 0.169 | 0.126 | 0.158 | 0.158 | +0.054 (+51.63%) | 867,073 |