Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | USD | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | +0.02 (+2.74%) | 33,500 |
28 May 2020 | USD | 0.73 | 0.73 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 45,525 |
27 May 2020 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 8,374 |
26 May 2020 | USD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 8,000 |
25 May 2020 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 12,000 |
22 May 2020 | USD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 22,983 |
21 May 2020 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 5,110 |
20 May 2020 | USD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.07 (+9.59%) | 13,001 |
19 May 2020 | USD | 0.74 | 0.79 | 0.73 | 0.73 | 0.73 | +0.02 (+2.82%) | 22,030 |
18 May 2020 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -0.05 (-6.58%) | 78,600 |
14 May 2020 | USD | 0.78 | 0.8 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 27,931 |
13 May 2020 | USD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.06 (-7.14%) | 20,060 |
12 May 2020 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
11 May 2020 | USD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 12,300 |
8 May 2020 | USD | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | +0.04 (+5%) | 9,417 |
7 May 2020 | USD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 13,023 |
6 May 2020 | USD | 0.8 | 0.81 | 0.77 | 0.81 | 0.81 | +0.06 (+8%) | 11,801 |
5 May 2020 | USD | 0.85 | 0.87 | 0.75 | 0.75 | 0.75 | -0.1 (-11.76%) | 43,997 |
4 May 2020 | USD | 0.86 | 0.9 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 24,500 |
1 May 2020 | USD | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 13,020 |
30 Apr 2020 | USD | 0.9 | 0.91 | 0.85 | 0.85 | 0.85 | -0.06 (-6.59%) | 36,583 |
29 Apr 2020 | USD | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | +0.1 (+12.35%) | 47,500 |
28 Apr 2020 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 2,500 |
27 Apr 2020 | USD | 0.8 | 0.86 | 0.8 | 0.84 | 0.84 | -0.03 (-3.45%) | 20,301 |
24 Apr 2020 | USD | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 11,000 |
23 Apr 2020 | USD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 14,720 |
22 Apr 2020 | USD | 0.81 | 0.89 | 0.78 | 0.85 | 0.85 | +0.02 (+2.41%) | 26,750 |
21 Apr 2020 | USD | 0.87 | 0.96 | 0.8 | 0.83 | 0.83 | -0.05 (-5.68%) | 56,598 |
20 Apr 2020 | USD | 0.77 | 0.89 | 0.74 | 0.88 | 0.88 | +0.12 (+15.79%) | 81,083 |