Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | USD | 0.48 | 0.502 | 0.46 | 0.502 | 0.502 | +0.013 (+2.66%) | 496,100 |
28 May 2020 | USD | 0.51 | 0.51 | 0.485 | 0.489 | 0.489 | -0.002 (-0.35%) | 267,800 |
27 May 2020 | USD | 0.5299 | 0.5299 | 0.47 | 0.4907 | 0.4907 | -0.029 (-5.63%) | 300,941 |
26 May 2020 | USD | 0.5 | 0.52 | 0.479 | 0.52 | 0.52 | +0.031 (+6.32%) | 277,900 |
22 May 2020 | USD | 0.5153 | 0.5153 | 0.46 | 0.4891 | 0.4891 | -0.002 (-0.35%) | 214,754 |
21 May 2020 | USD | 0.53 | 0.5304 | 0.4801 | 0.4908 | 0.4908 | -0 (-0.04%) | 259,094 |
20 May 2020 | USD | 0.522 | 0.527 | 0.48 | 0.491 | 0.491 | +0.005 (+1.03%) | 201,700 |
19 May 2020 | USD | 0.537 | 0.538 | 0.459 | 0.486 | 0.486 | -0.073 (-13.06%) | 442,500 |
18 May 2020 | USD | 0.484 | 0.562 | 0.484 | 0.559 | 0.559 | +0.098 (+21.26%) | 591,700 |
15 May 2020 | USD | 0.471 | 0.48 | 0.43 | 0.461 | 0.461 | +0.008 (+1.77%) | 184,100 |
14 May 2020 | USD | 0.47 | 0.489 | 0.42 | 0.453 | 0.453 | -0.007 (-1.52%) | 282,400 |
13 May 2020 | USD | 0.531 | 0.551 | 0.45 | 0.46 | 0.46 | -0.05 (-9.80%) | 343,800 |
12 May 2020 | USD | 0.59 | 0.619 | 0.49 | 0.51 | 0.51 | -0.08 (-13.56%) | 344,600 |
11 May 2020 | USD | 0.59 | 0.62 | 0.565 | 0.59 | 0.59 | +0.025 (+4.42%) | 216,200 |
8 May 2020 | USD | 0.57 | 0.61 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 242,300 |
7 May 2020 | USD | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -0.001 (-0.18%) | 177,100 |
6 May 2020 | USD | 0.61 | 0.63 | 0.57 | 0.571 | 0.571 | -0.007 (-1.21%) | 77,000 |
5 May 2020 | USD | 0.581 | 0.66 | 0.55 | 0.578 | 0.578 | -0.035 (-5.71%) | 376,800 |
4 May 2020 | USD | 0.565 | 0.68 | 0.541 | 0.613 | 0.613 | +0.011 (+1.83%) | 263,900 |
1 May 2020 | USD | 0.59 | 0.65 | 0.59 | 0.602 | 0.602 | -0.048 (-7.38%) | 205,600 |
30 Apr 2020 | USD | 0.7 | 0.72 | 0.62 | 0.65 | 0.65 | -0.028 (-4.13%) | 318,300 |
29 Apr 2020 | USD | 0.608 | 0.7 | 0.6 | 0.678 | 0.678 | +0.099 (+17.10%) | 399,200 |
28 Apr 2020 | USD | 0.56 | 0.61 | 0.501 | 0.579 | 0.579 | +0.039 (+7.22%) | 487,100 |
27 Apr 2020 | USD | 0.53 | 0.542 | 0.495 | 0.54 | 0.54 | +0.013 (+2.47%) | 292,000 |
24 Apr 2020 | USD | 0.542 | 0.542 | 0.48 | 0.527 | 0.527 | +0.037 (+7.55%) | 369,000 |
23 Apr 2020 | USD | 0.455 | 0.55 | 0.431 | 0.49 | 0.49 | +0.06 (+13.95%) | 583,800 |
22 Apr 2020 | USD | 0.445 | 0.455 | 0.425 | 0.43 | 0.43 | +0.004 (+0.94%) | 190,400 |
21 Apr 2020 | USD | 0.455 | 0.455 | 0.42 | 0.426 | 0.426 | -0.024 (-5.33%) | 224,300 |
20 Apr 2020 | USD | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -0.03 (-6.25%) | 278,200 |
17 Apr 2020 | USD | 0.4824 | 0.5 | 0.455 | 0.48 | 0.48 | +0.008 (+1.69%) | 165,121 |