Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 0.705 | 0.725 | 0.705 | 0.725 | 0.725 | +0.015 (+2.11%) | 3,758,300 |
4 Jun 2020 | USD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,420,800 |
3 Jun 2020 | USD | 0.72 | 0.725 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 947,600 |
2 Jun 2020 | USD | 0.725 | 0.725 | 0.7 | 0.715 | 0.715 | 0.0 (0.0%) | 3,012,800 |
1 Jun 2020 | USD | 0.72 | 0.725 | 0.705 | 0.715 | 0.715 | -0.02 (-2.72%) | 4,322,400 |
29 May 2020 | USD | 0.675 | 0.735 | 0.67 | 0.735 | 0.735 | +0.065 (+9.70%) | 19,902,968 |
28 May 2020 | USD | 0.695 | 0.7 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,088,700 |
27 May 2020 | USD | 0.645 | 0.68 | 0.645 | 0.68 | 0.68 | +0.04 (+6.25%) | 5,231,800 |
26 May 2020 | USD | 0.635 | 0.65 | 0.635 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,189,600 |
22 May 2020 | USD | 0.65 | 0.655 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 2,769,600 |
21 May 2020 | USD | 0.635 | 0.655 | 0.635 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,545,900 |
20 May 2020 | USD | 0.62 | 0.64 | 0.615 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,852,500 |
19 May 2020 | USD | 0.615 | 0.625 | 0.615 | 0.62 | 0.62 | +0.015 (+2.48%) | 3,524,500 |
18 May 2020 | USD | 0.6 | 0.61 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 1,798,900 |
15 May 2020 | USD | 0.595 | 0.605 | 0.59 | 0.6 | 0.6 | +0.015 (+2.56%) | 1,585,000 |
14 May 2020 | USD | 0.605 | 0.605 | 0.58 | 0.585 | 0.585 | -0.025 (-4.10%) | 2,122,800 |
13 May 2020 | USD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.005 (+0.83%) | 1,426,700 |
12 May 2020 | USD | 0.615 | 0.615 | 0.595 | 0.605 | 0.605 | -0.01 (-1.63%) | 1,398,200 |
11 May 2020 | USD | 0.615 | 0.625 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 1,114,800 |
8 May 2020 | USD | 0.61 | 0.615 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 809,800 |
6 May 2020 | USD | 0.615 | 0.615 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 447,800 |
5 May 2020 | USD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 660,800 |
4 May 2020 | USD | 0.615 | 0.62 | 0.595 | 0.61 | 0.61 | -0.03 (-4.69%) | 2,154,200 |
30 Apr 2020 | USD | 0.62 | 0.655 | 0.62 | 0.64 | 0.64 | +0.035 (+5.79%) | 3,844,300 |
29 Apr 2020 | USD | 0.58 | 0.61 | 0.58 | 0.605 | 0.605 | +0.025 (+4.31%) | 2,468,100 |
28 Apr 2020 | USD | 0.575 | 0.59 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 1,357,700 |
27 Apr 2020 | USD | 0.55 | 0.58 | 0.55 | 0.575 | 0.575 | +0.02 (+3.60%) | 728,400 |
24 Apr 2020 | USD | 0.55 | 0.565 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 410,700 |
23 Apr 2020 | USD | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 487,300 |
22 Apr 2020 | USD | 0.54 | 0.565 | 0.525 | 0.56 | 0.56 | +0.02 (+3.70%) | 892,800 |