Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | USD | 0.575 | 0.58 | 0.535 | 0.54 | 0.54 | -0.04 (-6.90%) | 2,308,700 |
20 Apr 2020 | USD | 0.59 | 0.595 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 482,800 |
17 Apr 2020 | USD | 0.575 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,080,000 |
16 Apr 2020 | USD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 1,696,100 |
15 Apr 2020 | USD | 0.585 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,805,400 |
14 Apr 2020 | USD | 0.535 | 0.58 | 0.535 | 0.57 | 0.57 | +0.03 (+5.56%) | 2,195,300 |
13 Apr 2020 | USD | 0.525 | 0.56 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,689,000 |
9 Apr 2020 | USD | 0.505 | 0.535 | 0.5 | 0.53 | 0.53 | +0.035 (+7.07%) | 2,863,800 |
8 Apr 2020 | USD | 0.495 | 0.505 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 890,200 |
7 Apr 2020 | USD | 0.49 | 0.505 | 0.49 | 0.5 | 0.5 | +0.025 (+5.26%) | 1,853,800 |
6 Apr 2020 | USD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.02 (+4.40%) | 721,400 |
3 Apr 2020 | USD | 0.475 | 0.49 | 0.45 | 0.455 | 0.455 | -0.03 (-6.19%) | 2,029,500 |
2 Apr 2020 | USD | 0.49 | 0.49 | 0.46 | 0.485 | 0.485 | 0.0 (0.0%) | 1,266,600 |
1 Apr 2020 | USD | 0.5 | 0.505 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 714,400 |
31 Mar 2020 | USD | 0.495 | 0.51 | 0.495 | 0.505 | 0.505 | +0.025 (+5.21%) | 1,309,800 |
30 Mar 2020 | USD | 0.485 | 0.495 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 1,745,100 |
27 Mar 2020 | USD | 0.51 | 0.56 | 0.495 | 0.5 | 0.5 | +0.015 (+3.09%) | 3,997,600 |
26 Mar 2020 | USD | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.02 (-3.96%) | 1,897,500 |
25 Mar 2020 | USD | 0.49 | 0.52 | 0.485 | 0.505 | 0.505 | +0.045 (+9.78%) | 4,684,100 |
24 Mar 2020 | USD | 0.445 | 0.465 | 0.44 | 0.46 | 0.46 | +0.025 (+5.75%) | 4,637,400 |
23 Mar 2020 | USD | 0.44 | 0.44 | 0.4 | 0.435 | 0.435 | -0.045 (-9.38%) | 3,002,500 |
20 Mar 2020 | USD | 0.4 | 0.535 | 0.395 | 0.48 | 0.48 | +0.085 (+21.52%) | 22,517,300 |
19 Mar 2020 | USD | 0.405 | 0.45 | 0.39 | 0.395 | 0.395 | -0.05 (-11.24%) | 8,852,000 |
18 Mar 2020 | USD | 0.54 | 0.54 | 0.44 | 0.445 | 0.445 | -0.075 (-14.42%) | 8,605,300 |
17 Mar 2020 | USD | 0.54 | 0.555 | 0.5 | 0.52 | 0.52 | -0.025 (-4.59%) | 5,321,900 |
16 Mar 2020 | USD | 0.6 | 0.615 | 0.54 | 0.545 | 0.545 | -0.05 (-8.40%) | 4,562,800 |
13 Mar 2020 | USD | 0.605 | 0.615 | 0.555 | 0.595 | 0.595 | -0.035 (-5.56%) | 9,598,800 |
12 Mar 2020 | USD | 0.69 | 0.69 | 0.595 | 0.63 | 0.63 | -0.07 (-10.00%) | 11,361,900 |
11 Mar 2020 | USD | 0.725 | 0.73 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 3,472,300 |
10 Mar 2020 | USD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 4,424,200 |