Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 0.62 | 0.649 | 0.59 | 0.6148 | 3.074 | -0.062 (-9.17%) | 220,375 |
12 Jun 2020 | USD | 0.7137 | 0.7298 | 0.611 | 0.6769 | 3.3845 | +0.057 (+9.18%) | 809,122 |
11 Jun 2020 | USD | 0.5986 | 0.7 | 0.5331 | 0.62 | 3.1 | -0.027 (-4.13%) | 867,116 |
10 Jun 2020 | USD | 0.55 | 0.9175 | 0.5151 | 0.6467 | 3.2335 | +0.101 (+18.49%) | 5,353,705 |
9 Jun 2020 | USD | 0.57 | 0.618 | 0.512 | 0.5458 | 2.729 | -0.014 (-2.52%) | 416,662 |
8 Jun 2020 | USD | 0.559 | 0.5871 | 0.53 | 0.5599 | 2.7995 | +0.035 (+6.63%) | 183,372 |
5 Jun 2020 | USD | 0.5072 | 0.5899 | 0.5 | 0.5251 | 2.6255 | +0.021 (+4.17%) | 463,493 |
4 Jun 2020 | USD | 0.5011 | 0.55 | 0.5 | 0.5041 | 2.5205 | +0.004 (+0.78%) | 172,757 |
3 Jun 2020 | USD | 0.48 | 0.55 | 0.47 | 0.5002 | 2.501 | +0.03 (+6.43%) | 285,795 |
2 Jun 2020 | USD | 0.51 | 0.5199 | 0.4604 | 0.47 | 2.35 | -0.05 (-9.62%) | 255,221 |
1 Jun 2020 | USD | 0.525 | 0.5617 | 0.48 | 0.52 | 2.6 | -0.005 (-0.95%) | 375,537 |
29 May 2020 | USD | 0.549 | 0.6101 | 0.5001 | 0.525 | 2.625 | -0.175 (-25%) | 888,139 |
28 May 2020 | USD | 0.447 | 0.875 | 0.4325 | 0.7 | 3.5 | +0.29 (+70.77%) | 7,546,915 |
27 May 2020 | USD | 0.4063 | 0.429 | 0.4 | 0.4099 | 2.0495 | +0.006 (+1.39%) | 44,432 |
26 May 2020 | USD | 0.45 | 0.45 | 0.401 | 0.4043 | 2.0215 | -0.006 (-1.39%) | 74,570 |
22 May 2020 | USD | 0.3801 | 0.4489 | 0.3801 | 0.41 | 2.05 | +0.017 (+4.33%) | 112,761 |
21 May 2020 | USD | 0.4109 | 0.43 | 0.37 | 0.393 | 1.965 | -0.024 (-5.82%) | 83,033 |
20 May 2020 | USD | 0.3893 | 0.48 | 0.3893 | 0.4173 | 2.0865 | +0.017 (+4.35%) | 193,241 |
19 May 2020 | USD | 0.4095 | 0.447 | 0.37 | 0.3999 | 1.9995 | +0.01 (+2.54%) | 156,324 |
18 May 2020 | USD | 0.42 | 0.45 | 0.35 | 0.39 | 1.95 | -0.012 (-2.99%) | 371,714 |
15 May 2020 | USD | 0.425 | 0.4293 | 0.4001 | 0.402 | 2.01 | -0.028 (-6.40%) | 144,493 |
14 May 2020 | USD | 0.4295 | 0.4631 | 0.425 | 0.4295 | 2.1475 | -0.01 (-2.34%) | 101,662 |
13 May 2020 | USD | 0.4581 | 0.4601 | 0.43 | 0.4398 | 2.199 | -0.029 (-6.19%) | 143,664 |
12 May 2020 | USD | 0.51 | 0.5401 | 0.45 | 0.4688 | 2.344 | -0.071 (-13.22%) | 320,797 |
11 May 2020 | USD | 0.51 | 0.58 | 0.51 | 0.5402 | 2.701 | -0.04 (-6.86%) | 62,397 |
8 May 2020 | USD | 0.5 | 0.63 | 0.5 | 0.58 | 2.9 | -0.01 (-1.68%) | 149,564 |
7 May 2020 | USD | 0.5986 | 0.5986 | 0.55 | 0.5899 | 2.9495 | +0.026 (+4.59%) | 127,644 |
6 May 2020 | USD | 0.5602 | 0.66 | 0.53 | 0.564 | 2.82 | +0.064 (+12.80%) | 1,014,787 |
5 May 2020 | USD | 0.5064 | 0.52 | 0.48 | 0.5 | 2.5 | +0.009 (+1.81%) | 120,420 |
4 May 2020 | USD | 0.49 | 0.5476 | 0.49 | 0.4911 | 2.4555 | -0.02 (-3.89%) | 116,078 |