Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 0.7 | 0.83 | 0.675 | 0.8 | 0.8 | +0.112 (+16.28%) | 646,900 |
8 May 2020 | USD | 0.6 | 0.7 | 0.59 | 0.688 | 0.688 | +0.128 (+22.86%) | 447,400 |
7 May 2020 | USD | 0.55 | 0.6 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 295,100 |
6 May 2020 | USD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | +0.03 (+6%) | 274,200 |
5 May 2020 | USD | 0.48 | 0.595 | 0.425 | 0.5 | 0.5 | +0.07 (+16.28%) | 655,400 |
4 May 2020 | USD | 0.5 | 0.5 | 0.37 | 0.43 | 0.43 | -0.08 (-15.69%) | 247,800 |
1 May 2020 | USD | 0.586 | 0.65 | 0.36 | 0.51 | 0.51 | -0.13 (-20.31%) | 365,600 |
30 Apr 2020 | USD | 0.56 | 0.67 | 0.499 | 0.64 | 0.64 | +0.141 (+28.26%) | 938,600 |
29 Apr 2020 | USD | 0.45 | 0.5 | 0.431 | 0.499 | 0.499 | +0.066 (+15.24%) | 388,900 |
28 Apr 2020 | USD | 0.42 | 0.47 | 0.41 | 0.433 | 0.433 | +0.048 (+12.47%) | 322,500 |
27 Apr 2020 | USD | 0.38 | 0.435 | 0.318 | 0.385 | 0.385 | +0.035 (+10.00%) | 296,900 |
24 Apr 2020 | USD | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | +0.009 (+2.64%) | 158,200 |
23 Apr 2020 | USD | 0.34 | 0.37 | 0.32 | 0.341 | 0.341 | +0.011 (+3.33%) | 118,700 |
22 Apr 2020 | USD | 0.32 | 0.33 | 0.28 | 0.33 | 0.33 | +0.02 (+6.45%) | 62,800 |
21 Apr 2020 | USD | 0.3 | 0.31 | 0.27 | 0.31 | 0.31 | +0.01 (+3.33%) | 108,700 |
20 Apr 2020 | USD | 0.29 | 0.33 | 0.25 | 0.3 | 0.3 | +0.05 (+20%) | 235,200 |
17 Apr 2020 | USD | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | +0.031 (+14.16%) | 165,900 |
16 Apr 2020 | USD | 0.19 | 0.27 | 0.18 | 0.219 | 0.219 | +0.029 (+15.26%) | 207,800 |
15 Apr 2020 | USD | 0.19 | 0.19 | 0.177 | 0.19 | 0.19 | 0.0 (0.0%) | 32,600 |
14 Apr 2020 | USD | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | +0.03 (+18.75%) | 122,800 |
13 Apr 2020 | USD | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.0 (0.0%) | 1,900 |
9 Apr 2020 | USD | 0.159 | 0.17 | 0.141 | 0.16 | 0.16 | -0.01 (-5.88%) | 101,300 |
8 Apr 2020 | USD | 0.15 | 0.17 | 0.13 | 0.17 | 0.17 | +0.02 (+13.33%) | 74,500 |
7 Apr 2020 | USD | 0.125 | 0.15 | 0.125 | 0.15 | 0.15 | +0.01 (+7.14%) | 88,700 |
6 Apr 2020 | USD | 0.07 | 0.14 | 0.07 | 0.14 | 0.14 | +0.03 (+27.27%) | 42,100 |
3 Apr 2020 | USD | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | +0.001 (+0.92%) | 12,400 |
2 Apr 2020 | USD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
1 Apr 2020 | USD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
31 Mar 2020 | USD | 0.07 | 0.13 | 0.07 | 0.109 | 0.109 | -0.011 (-9.17%) | 3,300 |
30 Mar 2020 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |