Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 0.522 | 0.538 | 0.51 | 0.511 | 2.555 | -0.039 (-7.09%) | 92,600 |
30 Apr 2020 | USD | 0.54 | 0.57 | 0.5 | 0.55 | 2.75 | -0.006 (-1.08%) | 107,700 |
29 Apr 2020 | USD | 0.551 | 0.585 | 0.547 | 0.556 | 2.78 | 0.0 (0.0%) | 152,000 |
28 Apr 2020 | USD | 0.479 | 0.639 | 0.461 | 0.556 | 2.78 | +0.091 (+19.57%) | 1,104,200 |
27 Apr 2020 | USD | 0.5 | 0.5 | 0.45 | 0.465 | 2.325 | -0.007 (-1.48%) | 162,000 |
24 Apr 2020 | USD | 0.47 | 0.492 | 0.47 | 0.472 | 2.36 | -0.02 (-4.07%) | 87,400 |
23 Apr 2020 | USD | 0.524 | 0.524 | 0.43 | 0.492 | 2.46 | -0.038 (-7.17%) | 223,900 |
22 Apr 2020 | USD | 0.537 | 0.537 | 0.515 | 0.53 | 2.65 | -0.003 (-0.56%) | 59,700 |
21 Apr 2020 | USD | 0.55 | 0.55 | 0.51 | 0.533 | 2.665 | -0.008 (-1.48%) | 56,800 |
20 Apr 2020 | USD | 0.522 | 0.603 | 0.5 | 0.541 | 2.705 | +0.011 (+2.08%) | 271,100 |
17 Apr 2020 | USD | 0.52 | 0.56 | 0.51 | 0.53 | 2.65 | +0.02 (+3.92%) | 54,400 |
16 Apr 2020 | USD | 0.511 | 0.56 | 0.505 | 0.51 | 2.55 | +0.005 (+0.99%) | 107,500 |
15 Apr 2020 | USD | 0.505 | 0.538 | 0.49 | 0.505 | 2.525 | -0.01 (-1.94%) | 118,000 |
14 Apr 2020 | USD | 0.53 | 0.66 | 0.5 | 0.515 | 2.575 | +0.051 (+10.99%) | 560,700 |
13 Apr 2020 | USD | 0.448 | 0.48 | 0.44 | 0.464 | 2.32 | -0.007 (-1.49%) | 78,100 |
9 Apr 2020 | USD | 0.451 | 0.495 | 0.433 | 0.471 | 2.355 | +0.001 (+0.21%) | 117,700 |
8 Apr 2020 | USD | 0.43 | 0.573 | 0.413 | 0.47 | 2.35 | +0.045 (+10.59%) | 537,500 |
7 Apr 2020 | USD | 0.433 | 0.47 | 0.412 | 0.425 | 2.125 | +0.013 (+3.16%) | 247,100 |
6 Apr 2020 | USD | 0.424 | 0.44 | 0.4 | 0.412 | 2.06 | -0.028 (-6.36%) | 83,400 |
3 Apr 2020 | USD | 0.463 | 0.475 | 0.43 | 0.44 | 2.2 | -0.01 (-2.22%) | 38,900 |
2 Apr 2020 | USD | 0.481 | 0.481 | 0.432 | 0.45 | 2.25 | -0.031 (-6.44%) | 51,900 |
1 Apr 2020 | USD | 0.44 | 0.518 | 0.44 | 0.481 | 2.405 | -0.009 (-1.84%) | 192,200 |
31 Mar 2020 | USD | 0.45 | 0.95 | 0.4 | 0.49 | 2.45 | +0.07 (+16.67%) | 1,823,500 |
30 Mar 2020 | USD | 0.435 | 0.45 | 0.4 | 0.42 | 2.1 | -0.016 (-3.67%) | 67,800 |
27 Mar 2020 | USD | 0.441 | 0.442 | 0.4 | 0.436 | 2.18 | +0.016 (+3.81%) | 36,600 |
26 Mar 2020 | USD | 0.464 | 0.48 | 0.4 | 0.42 | 2.1 | -0.022 (-4.98%) | 75,900 |
25 Mar 2020 | USD | 0.44 | 0.45 | 0.4 | 0.442 | 2.21 | +0.041 (+10.22%) | 105,300 |
24 Mar 2020 | USD | 0.44 | 0.44 | 0.32 | 0.401 | 2.005 | -0.029 (-6.74%) | 84,800 |
23 Mar 2020 | USD | 0.504 | 0.504 | 0.384 | 0.43 | 2.15 | -0.05 (-10.42%) | 76,800 |
20 Mar 2020 | USD | 0.433 | 0.568 | 0.41 | 0.48 | 2.4 | +0.05 (+11.63%) | 159,100 |